{"data":[{"stock":"ASS","name":"Alcoholics Synonymous","price":"352.77","total_shares":15953083519,"investors":16156,"ohlc":{"y1":{"open":"347.06","high":"361.09","low":"340.37"},"n1":{"open":"356.31","high":"358.64","low":"352.42"},"w1":{"open":"356.31","high":"358.64","low":"352.42"},"d1":{"open":"352.81","high":"352.94","low":"352.42"}}},{"stock":"BAG","name":"Big Al's Gun Shop","price":"489.56","total_shares":16104093800,"investors":12217,"ohlc":{"y1":{"open":"483.27","high":"508.98","low":"482.50"},"n1":{"open":"487.56","high":"490.20","low":"485.69"},"w1":{"open":"487.56","high":"490.20","low":"485.69"},"d1":{"open":"489.37","high":"489.83","low":"489.09"}}},{"stock":"CBD","name":"Herbal Releaf Co.","price":"399.80","total_shares":20059732923,"investors":21227,"ohlc":{"y1":{"open":"398.29","high":"411.22","low":"395.23"},"n1":{"open":"403.30","high":"404.59","low":"399.24"},"w1":{"open":"403.30","high":"404.59","low":"399.24"},"d1":{"open":"399.62","high":"399.91","low":"399.32"}}},{"stock":"CNC","name":"Crude & Co","price":"882.06","total_shares":26790050075,"investors":17063,"ohlc":{"y1":{"open":"887.21","high":"897.22","low":"861.41"},"n1":{"open":"886.22","high":"890.54","low":"879.91"},"w1":{"open":"886.22","high":"890.54","low":"879.91"},"d1":{"open":"881.51","high":"882.44","low":"881.48"}}},{"stock":"ELT","name":"Empty Lunchbox Traders","price":"317.85","total_shares":7510339205,"investors":7106,"ohlc":{"y1":{"open":"314.98","high":"319.76","low":"306.74"},"n1":{"open":"315.20","high":"319.05","low":"314.01"},"w1":{"open":"315.20","high":"319.05","low":"314.01"},"d1":{"open":"318.08","high":"318.08","low":"317.73"}}},{"stock":"EVL","name":"Evil Ducks Candy Corp","price":"649.72","total_shares":7192441576,"investors":21260,"ohlc":{"y1":{"open":"644.77","high":"664.71","low":"638.59"},"n1":{"open":"648.09","high":"652.60","low":"644.80"},"w1":{"open":"648.09","high":"652.60","low":"644.80"},"d1":{"open":"650.57","high":"650.76","low":"649.38"}}},{"stock":"EWM","name":"Eaglewood Mercenary","price":"290.96","total_shares":18210492997,"investors":18829,"ohlc":{"y1":{"open":"280.16","high":"294.85","low":"275.37"},"n1":{"open":"293.41","high":"293.62","low":"288.91"},"w1":{"open":"293.41","high":"293.62","low":"288.91"},"d1":{"open":"291.06","high":"291.30","low":"290.86"}}},{"stock":"FHG","name":"Feathery Hotels Group","price":"909.86","total_shares":75605081855,"investors":36591,"ohlc":{"y1":{"open":"842.00","high":"914.10","low":"834.84"},"n1":{"open":"902.35","high":"914.10","low":"897.57"},"w1":{"open":"902.35","high":"914.10","low":"897.57"},"d1":{"open":"909.13","high":"910.08","low":"909.02"}}},{"stock":"GRN","name":"Grain","price":"320.73","total_shares":25963734839,"investors":32259,"ohlc":{"y1":{"open":"302.44","high":"322.96","low":"296.19"},"n1":{"open":"318.82","high":"321.17","low":"317.48"},"w1":{"open":"318.82","high":"321.17","low":"317.48"},"d1":{"open":"320.38","high":"320.80","low":"320.36"}}},{"stock":"HRG","name":"Home Retail Group","price":"266.43","total_shares":106235213446,"investors":17827,"ohlc":{"y1":{"open":"264.44","high":"275.12","low":"263.36"},"n1":{"open":"267.24","high":"268.46","low":"265.89"},"w1":{"open":"267.24","high":"268.46","low":"265.89"},"d1":{"open":"266.71","high":"266.85","low":"266.42"}}},{"stock":"IIL","name":"I Industries Ltd.","price":"134.09","total_shares":18662777527,"investors":23427,"ohlc":{"y1":{"open":"134.04","high":"135.10","low":"129.69"},"n1":{"open":"133.29","high":"134.96","low":"133.02"},"w1":{"open":"133.29","high":"134.96","low":"133.02"},"d1":{"open":"133.96","high":"134.09","low":"133.86"}}},{"stock":"IOU","name":"Insured On Us","price":"175.79","total_shares":83967728095,"investors":25533,"ohlc":{"y1":{"open":"182.91","high":"183.70","low":"171.99"},"n1":{"open":"176.39","high":"176.95","low":"174.98"},"w1":{"open":"176.39","high":"176.95","low":"174.98"},"d1":{"open":"175.89","high":"175.93","low":"175.79"}}},{"stock":"IST","name":"International School TC","price":"537.97","total_shares":1296613757,"investors":17150,"ohlc":{"y1":{"open":"526.11","high":"540.84","low":"512.44"},"n1":{"open":"531.09","high":"540.84","low":"530.96"},"w1":{"open":"531.09","high":"540.84","low":"530.96"},"d1":{"open":"537.86","high":"538.34","low":"537.23"}}},{"stock":"LAG","name":"Legal Authorities Group","price":"459.12","total_shares":13150303493,"investors":15411,"ohlc":{"y1":{"open":"454.74","high":"474.88","low":"449.08"},"n1":{"open":"466.29","high":"468.14","low":"458.03"},"w1":{"open":"466.29","high":"468.14","low":"458.03"},"d1":{"open":"458.30","high":"459.22","low":"458.03"}}},{"stock":"LOS","name":"Lo Squalo Waste","price":"109.80","total_shares":33808739667,"investors":9898,"ohlc":{"y1":{"open":"109.08","high":"112.29","low":"107.38"},"n1":{"open":"109.93","high":"111.04","low":"109.21"},"w1":{"open":"109.93","high":"111.04","low":"109.21"},"d1":{"open":"109.84","high":"109.84","low":"109.71"}}},{"stock":"LSC","name":"Lucky Shots Casino","price":"556.91","total_shares":13582174690,"investors":29870,"ohlc":{"y1":{"open":"567.00","high":"574.60","low":"537.26"},"n1":{"open":"554.39","high":"557.79","low":"552.23"},"w1":{"open":"554.39","high":"557.79","low":"552.23"},"d1":{"open":"557.33","high":"557.62","low":"556.73"}}},{"stock":"MCS","name":"Mc Smoogle Corp","price":"822.49","total_shares":40746274821,"investors":34071,"ohlc":{"y1":{"open":"797.06","high":"834.90","low":"794.47"},"n1":{"open":"827.72","high":"828.36","low":"821.80"},"w1":{"open":"827.72","high":"828.36","low":"821.80"},"d1":{"open":"822.32","high":"822.80","low":"821.98"}}},{"stock":"MSG","name":"Messaging Inc.","price":"279.44","total_shares":20540831373,"investors":9984,"ohlc":{"y1":{"open":"280.85","high":"287.36","low":"277.37"},"n1":{"open":"280.49","high":"280.81","low":"277.52"},"w1":{"open":"280.49","high":"280.81","low":"277.52"},"d1":{"open":"279.16","high":"279.52","low":"278.92"}}},{"stock":"MUN","name":"Munster Beverage Corp.","price":"548.83","total_shares":67792339580,"investors":16138,"ohlc":{"y1":{"open":"551.24","high":"566.43","low":"543.45"},"n1":{"open":"546.31","high":"552.10","low":"546.05"},"w1":{"open":"546.31","high":"552.10","low":"546.05"},"d1":{"open":"548.78","high":"548.89","low":"548.01"}}},{"stock":"PRN","name":"Performance Ribaldry","price":"616.67","total_shares":38362390731,"investors":33950,"ohlc":{"y1":{"open":"616.15","high":"625.51","low":"599.69"},"n1":{"open":"613.01","high":"618.82","low":"612.12"},"w1":{"open":"613.01","high":"618.82","low":"612.12"},"d1":{"open":"617.08","high":"617.09","low":"616.64"}}},{"stock":"PTS","name":"PointLess","price":"78.80","total_shares":217705127587,"investors":23919,"ohlc":{"y1":{"open":"76.53","high":"79.33","low":"75.34"},"n1":{"open":"78.45","high":"79.18","low":"78.31"},"w1":{"open":"78.45","high":"79.18","low":"78.31"},"d1":{"open":"78.76","high":"78.81","low":"78.68"}}},{"stock":"SYM","name":"Symbiotic Ltd.","price":"741.93","total_shares":50483000006,"investors":54845,"ohlc":{"y1":{"open":"707.64","high":"742.50","low":"683.55"},"n1":{"open":"734.82","high":"742.50","low":"730.26"},"w1":{"open":"734.82","high":"742.50","low":"730.26"},"d1":{"open":"742.08","high":"742.50","low":"741.66"}}},{"stock":"SYS","name":"Syscore MFG","price":"669.03","total_shares":15661493972,"investors":10744,"ohlc":{"y1":{"open":"683.34","high":"716.47","low":"661.28"},"n1":{"open":"670.50","high":"676.27","low":"667.37"},"w1":{"open":"670.50","high":"676.27","low":"667.37"},"d1":{"open":"669.76","high":"669.88","low":"668.59"}}},{"stock":"TCC","name":"Torn City Clothing","price":"513.28","total_shares":10514478815,"investors":10873,"ohlc":{"y1":{"open":"508.79","high":"524.06","low":"496.26"},"n1":{"open":"517.79","high":"522.75","low":"511.52"},"w1":{"open":"517.79","high":"522.75","low":"511.52"},"d1":{"open":"514.26","high":"514.50","low":"513.07"}}},{"stock":"TCI","name":"Torn City Investments","price":"1155.85","total_shares":27510574336,"investors":37269,"ohlc":{"y1":{"open":"1201.94","high":"1216.49","low":"1136.51"},"n1":{"open":"1156.59","high":"1165.70","low":"1153.36"},"w1":{"open":"1156.59","high":"1165.70","low":"1153.36"},"d1":{"open":"1155.90","high":"1157.64","low":"1155.27"}}},{"stock":"TCM","name":"Torn City Motors","price":"293.16","total_shares":23552699851,"investors":15193,"ohlc":{"y1":{"open":"301.72","high":"307.83","low":"291.38"},"n1":{"open":"293.51","high":"295.05","low":"291.38"},"w1":{"open":"293.51","high":"295.05","low":"291.38"},"d1":{"open":"293.39","high":"293.52","low":"293.09"}}},{"stock":"TCP","name":"TC Media Productions","price":"517.85","total_shares":17283470755,"investors":14336,"ohlc":{"y1":{"open":"521.92","high":"531.44","low":"510.70"},"n1":{"open":"523.52","high":"523.76","low":"514.16"},"w1":{"open":"523.52","high":"523.76","low":"514.16"},"d1":{"open":"518.18","high":"518.28","low":"517.75"}}},{"stock":"TCSE","name":"TCSE Market Index","price":"16316.69","total_shares":1309740603391,"marketcap":506132142819130,"investors":818020,"index":1,"ohlc":{"y1":{"open":"16165.70","high":"16353.90","low":"16156.26"},"n1":{"open":"16319.86","high":"16353.90","low":"16304.93"},"w1":{"open":"16319.86","high":"16353.90","low":"16304.93"},"d1":{"open":"16318.97","high":"16319.01","low":"16315.28"}}},{"stock":"TCT","name":"The Torn City Times","price":"323.38","total_shares":12491918117,"investors":38697,"ohlc":{"y1":{"open":"314.15","high":"328.00","low":"312.27"},"n1":{"open":"323.42","high":"326.51","low":"322.41"},"w1":{"open":"323.42","high":"326.51","low":"322.41"},"d1":{"open":"323.35","high":"323.69","low":"323.13"}}},{"stock":"TGP","name":"Tell Group Plc.","price":"153.23","total_shares":25555525656,"investors":14836,"ohlc":{"y1":{"open":"142.14","high":"153.97","low":"142.10"},"n1":{"open":"151.15","high":"153.97","low":"151.03"},"w1":{"open":"151.15","high":"153.97","low":"151.03"},"d1":{"open":"153.34","high":"153.43","low":"153.17"}}},{"stock":"THS","name":"Torn City Health Service","price":"386.40","total_shares":12632266372,"investors":45881,"ohlc":{"y1":{"open":"385.44","high":"396.08","low":"377.14"},"n1":{"open":"390.88","high":"391.09","low":"385.84"},"w1":{"open":"390.88","high":"391.09","low":"385.84"},"d1":{"open":"386.62","high":"386.81","low":"386.25"}}},{"stock":"TMI","name":"TC Music Industries","price":"227.90","total_shares":83442926016,"investors":17882,"ohlc":{"y1":{"open":"232.06","high":"235.81","low":"227.10"},"n1":{"open":"230.34","high":"231.08","low":"227.10"},"w1":{"open":"230.34","high":"231.08","low":"227.10"},"d1":{"open":"228.06","high":"228.17","low":"227.78"}}},{"stock":"TSB","name":"Torn & Shanghai Banking","price":"1167.60","total_shares":27473766712,"investors":25930,"ohlc":{"y1":{"open":"1167.66","high":"1201.47","low":"1152.52"},"n1":{"open":"1169.75","high":"1171.63","low":"1160.74"},"w1":{"open":"1169.75","high":"1171.63","low":"1160.74"},"d1":{"open":"1168.62","high":"1168.62","low":"1167.17"}}},{"stock":"WLT","name":"Wind Lines Travel","price":"803.54","total_shares":21054683558,"investors":13839,"ohlc":{"y1":{"open":"774.31","high":"815.22","low":"770.20"},"n1":{"open":"799.68","high":"807.94","low":"799.68"},"w1":{"open":"799.68","high":"807.94","low":"799.68"},"d1":{"open":"803.09","high":"804.19","low":"802.66"}}},{"stock":"WSU","name":"West Side University","price":"111.24","total_shares":48973597602,"investors":58976,"ohlc":{"y1":{"open":"109.10","high":"113.00","low":"107.16"},"n1":{"open":"109.62","high":"111.61","low":"109.10"},"w1":{"open":"109.62","high":"111.61","low":"109.10"},"d1":{"open":"111.19","high":"111.31","low":"111.19"}}},{"stock":"YAZ","name":"Yazoo","price":"52.65","total_shares":63870636067,"investors":18833,"ohlc":{"y1":{"open":"55.16","high":"55.43","low":"51.18"},"n1":{"open":"52.43","high":"52.98","low":"52.42"},"w1":{"open":"52.43","high":"52.98","low":"52.42"},"d1":{"open":"52.61","high":"52.65","low":"52.60"}}}],"timestamp":1780797480,"ohlcs":{"y1":1767225600,"n1":1780272000,"w1":1780272000,"d1":1780790400}}