{
"price": {
"symbol": "COKE",
"name": "Coca-Cola Consolidated, Inc.",
"price": 213.755,
"changePercentage": 1.82689,
"change": 3.835,
"volume": 11958.58929,
"dayLow": 210.96,
"dayHigh": 214.4284,
"yearHigh": 219.65,
"yearLow": 126,
"marketCap": 16790754293,
"priceAvg50": 193.0146,
"priceAvg200": 184.26465,
"exchange": "NASDAQ",
"open": 212.25,
"previousClose": 209.92,
"timestamp": 1792503659,
"quote_spread": {},
"chart_vwap_daily": [
{
"t": "2026-09-09",
"v": 188.108,
"c": 189.02
},
{
"t": "2026-09-10",
"v": 189.0584,
"c": 188.8
},
{
"t": "2026-09-11",
"v": 191.5849,
"c": 192.61
},
{
"t": "2026-09-14",
"v": 199.436,
"c": 200.67
},
{
"t": "2026-09-15",
"v": 199.5113,
"c": 198.63
},
{
"t": "2026-09-16",
"v": 199.2253,
"c": 198.67
},
{
"t": "2026-09-17",
"v": 199.6783,
"c": 198.97
},
{
"t": "2026-09-18",
"v": 192.4008,
"c": 192.08
},
{
"t": "2026-09-21",
"v": 191.3184,
"c": 189.9
},
{
"t": "2026-09-22",
"v": 191.7539,
"c": 190.98
},
{
"t": "2026-09-23",
"v": 188.5043,
"c": 187.49
},
{
"t": "2026-09-24",
"v": 189.0278,
"c": 189.65
},
{
"t": "2026-09-25",
"v": 187.868,
"c": 190.29
},
{
"t": "2026-09-28",
"v": 192.157,
"c": 193.57
},
{
"t": "2026-09-29",
"v": 191.2009,
"c": 190.85
},
{
"t": "2026-09-30",
"v": 189.7541,
"c": 189.27
},
{
"t": "2026-10-01",
"v": 188.5131,
"c": 187.11
},
{
"t": "2026-10-02",
"v": 191.3273,
"c": 192.04
},
{
"t": "2026-10-05",
"v": 193.6872,
"c": 194.26
},
{
"t": "2026-10-06",
"v": 195.6307,
"c": 194.61
},
{
"t": "2026-10-07",
"v": 191.2797,
"c": 188.05
},
{
"t": "2026-10-08",
"v": 191.9148,
"c": 191.86
},
{
"t": "2026-10-09",
"v": 196.2883,
"c": 196.24
},
{
"t": "2026-10-12",
"v": 196.8166,
"c": 197.22
},
{
"t": "2026-10-13",
"v": 195.7863,
"c": 194.16
},
{
"t": "2026-10-14",
"v": 198.4614,
"c": 200
},
{
"t": "2026-10-15",
"v": 207.807,
"c": 204.55
},
{
"t": "2026-10-16",
"v": 209.3199,
"c": 210.33
},
{
"t": "2026-10-19",
"v": 210.9709,
"c": 209.92
},
{
"t": "2026-10-20",
"v": 212.7129,
"c": 214
}
],
"vwap_summary": {
"days": 30,
"days_above": 12,
"days_below": 18,
"pct_days_above": 40,
"position": "above",
"gap_pct": 0.61,
"streak_days": 1
}
},
"company": {
"symbol": "COKE",
"price": 210.33,
"marketCap": 16521715752,
"beta": 0.539,
"lastDividend": 1,
"range": "126-219.65",
"change": 5.78,
"changePercentage": 2.82571,
"volume": 467810,
"averageVolume": 514291,
"companyName": "Coca-Cola Consolidated, Inc.",
"currency": "USD",
"cik": "0000317540",
"isin": "US1910981026",
"cusip": "191098102",
"exchangeFullName": "NASDAQ Global Select",
"exchange": "NASDAQ",
"industry": "Beverages - Non-Alcoholic",
"website": "https://www.cokeconsolidated.com",
"description": "Coca-Cola Consolidated, Inc. and its affiliates are dedicated to the production, marketing, and distribution of non-alcoholic beverages, predominantly products of The Coca-Cola Company, across the United States. Its extensive product range includes sparkling refreshments like carbonated soft drinks, as well as still beverages such as energy drinks, bottled water, ready-to-drink coffee and tea, enhanced waters, fruit juices, and sports drinks. The company also supplies its offerings to other Coca-Cola bottlers and provides post-mix syrups, which fountain retailers blend with water to create finished beverages for customers. Additionally, it distributes products for other significant beverage brands, notably Dr Pepper and Monster Energy. Coca-Cola Consolidated delivers its items directly to various retail environments, including supermarkets, large department stores, warehouse clubs, convenience stores, and pharmacies, in addition to serving restaurants, educational facilities, amusement parks, recreational venues, and vending machine networks. Originally named Coca-Cola Bottling Co. Consolidated, the company rebranded to Coca-Cola Consolidated, Inc. in January 2019. Established in 1980, its corporate headquarters are situated in Charlotte, North Carolina.",
"ceo": "J. Frank Harrison",
"sector": "Consumer Defensive",
"country": "US",
"fullTimeEmployees": "16000",
"phone": "704 557 4400",
"address": "4100 Coca-Cola Plaza",
"city": "Charlotte",
"state": "NC",
"zip": "28211",
"image": "https://images.financialmodelingprep.com/symbol/COKE.png",
"ipoDate": "1990-06-23",
"defaultImage": false,
"isEtf": false,
"isActivelyTrading": true,
"isAdr": false,
"isFund": false,
"sec_filings": [
{
"form": "10-Q",
"date": "2026-08-05",
"accession": "0001628280-26-053370",
"description": "10-Q",
"url": "https://www.sec.gov/Archives/edgar/data/317540/000162828026053370/coke-20260703.htm"
},
{
"form": "8-K",
"date": "2026-08-05",
"accession": "0001628280-26-053365",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/317540/000162828026053365/coke-20260805.htm"
},
{
"form": "8-K",
"date": "2026-05-13",
"accession": "0001628280-26-034592",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/317540/000162828026034592/coke-20260512.htm"
},
{
"form": "10-Q",
"date": "2026-05-06",
"accession": "0001628280-26-031302",
"description": "10-Q",
"url": "https://www.sec.gov/Archives/edgar/data/317540/000162828026031302/coke-20260403.htm"
},
{
"form": "8-K",
"date": "2026-05-06",
"accession": "0001628280-26-031296",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/317540/000162828026031296/coke-20260506.htm"
},
{
"form": "SCHEDULE 13G",
"date": "2026-04-29",
"accession": "0002100119-26-000327",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/317540/000210011926000327/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "SCHEDULE 13G",
"date": "2026-04-29",
"accession": "0002100121-26-000159",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/317540/000210012126000159/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "SCHEDULE 13G/A",
"date": "2026-03-26",
"accession": "0000102909-26-000485",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/317540/000010290926000485/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "DEFA14A",
"date": "2026-03-23",
"accession": "0001628280-26-020513",
"description": "DEFA14A",
"url": "https://www.sec.gov/Archives/edgar/data/317540/000162828026020513/additionalproxymaterials12.htm"
},
{
"form": "DEF 14A",
"date": "2026-03-23",
"accession": "0001628280-26-020505",
"description": "DEF 14A",
"url": "https://www.sec.gov/Archives/edgar/data/317540/000162828026020505/coke-20260323.htm"
},
{
"form": "ARS",
"date": "2026-03-23",
"accession": "0001628280-26-020501",
"description": "ARS",
"url": "https://www.sec.gov/Archives/edgar/data/317540/000162828026020501/coke2025annualreport.pdf"
},
{
"form": "SCHEDULE 13G/A",
"date": "2026-03-05",
"accession": "0000102909-26-000337",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/317540/000010290926000337/xslSCHEDULE_13G_X01/primary_doc.xml"
},
{
"form": "SCHEDULE 13D/A",
"date": "2026-02-26",
"accession": "0001193125-26-077460",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/317540/000119312526077460/xslSCHEDULE_13D_X01/primary_doc.xml"
},
{
"form": "10-K",
"date": "2026-02-18",
"accession": "0001628280-26-009057",
"description": "10-K",
"url": "https://www.sec.gov/Archives/edgar/data/317540/000162828026009057/coke-20251231.htm"
},
{
"form": "8-K",
"date": "2026-02-18",
"accession": "0001628280-26-009048",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/317540/000162828026009048/coke-20260218.htm"
}
]
},
"volume": {
"volume": 11958.58929,
"avgVolume": 514291,
"short_ratio": [
{
"symbol": "COKE",
"file_date": "2026-10-19",
"date": "20261019",
"short_volume": 134919,
"short_exempt_volume": 0,
"total_volume": 191048,
"short_volume_ratio": 0.7062,
"signal": "Bearish"
}
],
"volume_profile": {
"poc": 189.42,
"vah": 197.58,
"val": 186.7,
"profile": [
{
"price": 184.97,
"volume": 39801
},
{
"price": 185.47,
"volume": 21397
},
{
"price": 185.96,
"volume": 51176
},
{
"price": 186.46,
"volume": 20667
},
{
"price": 186.95,
"volume": 138817
},
{
"price": 187.45,
"volume": 240970
},
{
"price": 187.94,
"volume": 219786
},
{
"price": 188.43,
"volume": 162646
},
{
"price": 188.93,
"volume": 150954
},
{
"price": 189.42,
"volume": 331426
},
{
"price": 189.92,
"volume": 317888
},
{
"price": 190.41,
"volume": 242224
},
{
"price": 190.91,
"volume": 276366
},
{
"price": 191.4,
"volume": 197353
},
{
"price": 191.9,
"volume": 210284
},
{
"price": 192.39,
"volume": 250831
},
{
"price": 192.88,
"volume": 185143
},
{
"price": 193.38,
"volume": 140468
},
{
"price": 193.87,
"volume": 204543
},
{
"price": 194.37,
"volume": 199846
},
{
"price": 194.86,
"volume": 160487
},
{
"price": 195.36,
"volume": 114268
},
{
"price": 195.85,
"volume": 133504
},
{
"price": 196.34,
"volume": 187464
},
{
"price": 196.84,
"volume": 121665
},
{
"price": 197.33,
"volume": 235009
},
{
"price": 197.83,
"volume": 108616
},
{
"price": 198.32,
"volume": 79202
},
{
"price": 198.82,
"volume": 65848
},
{
"price": 199.31,
"volume": 30188
},
{
"price": 199.81,
"volume": 21978
},
{
"price": 200.3,
"volume": 75193
},
{
"price": 200.79,
"volume": 5112
},
{
"price": 201.29,
"volume": 0
},
{
"price": 201.78,
"volume": 0
},
{
"price": 202.28,
"volume": 0
},
{
"price": 202.77,
"volume": 0
},
{
"price": 203.27,
"volume": 0
},
{
"price": 203.76,
"volume": 9521
},
{
"price": 204.26,
"volume": 86148
},
{
"price": 204.75,
"volume": 41512
},
{
"price": 205.24,
"volume": 3841
},
{
"price": 205.74,
"volume": 7986
},
{
"price": 206.23,
"volume": 17954
},
{
"price": 206.73,
"volume": 13041
},
{
"price": 207.22,
"volume": 44732
},
{
"price": 207.72,
"volume": 37009
},
{
"price": 208.21,
"volume": 34418
},
{
"price": 208.7,
"volume": 93227
},
{
"price": 209.2,
"volume": 101624
},
{
"price": 209.69,
"volume": 129708
},
{
"price": 210.19,
"volume": 117600
},
{
"price": 210.68,
"volume": 149945
},
{
"price": 211.18,
"volume": 147753
},
{
"price": 211.67,
"volume": 43772
},
{
"price": 212.17,
"volume": 67653
},
{
"price": 212.66,
"volume": 80203
},
{
"price": 213.15,
"volume": 11161
},
{
"price": 213.65,
"volume": 10734
},
{
"price": 214.14,
"volume": 11029
}
],
"sessions": 20
}
},
"analyst": {
"estimates": [
{
"symbol": "COKE",
"date": "2025-12-31",
"revenueLow": 7228055000,
"revenueHigh": 7228055000,
"revenueAvg": 7228055000,
"ebitdaLow": null,
"ebitdaHigh": null,
"ebitdaAvg": null,
"ebitLow": null,
"ebitHigh": null,
"ebitAvg": null,
"netIncomeLow": 0,
"netIncomeHigh": 0,
"netIncomeAvg": 0,
"sgaExpenseLow": 1926974693,
"sgaExpenseHigh": 1926974693,
"sgaExpenseAvg": 1926974693,
"epsAvg": 0,
"epsHigh": 0,
"epsLow": 0,
"numAnalystsRevenue": 1,
"numAnalystsEps": 0
},
{
"symbol": "COKE",
"date": "2024-12-31",
"revenueLow": 6263202007,
"revenueHigh": 6263202007,
"revenueAvg": 6263202007,
"ebitdaLow": 663350919,
"ebitdaHigh": 663350919,
"ebitdaAvg": 663350919,
"ebitLow": 469559919,
"ebitHigh": 469559919,
"ebitAvg": 469559919,
"netIncomeLow": 346184093,
"netIncomeHigh": 346184093,
"netIncomeAvg": 346184093,
"sgaExpenseLow": 1669748192,
"sgaExpenseHigh": 1669748192,
"sgaExpenseAvg": 1669748192,
"epsAvg": 4.13073,
"epsHigh": 4.13073,
"epsLow": 4.13073,
"numAnalystsRevenue": 1,
"numAnalystsEps": 1
},
{
"symbol": "COKE",
"date": "2023-12-31",
"revenueLow": 6092655656,
"revenueHigh": 6092655656,
"revenueAvg": 6092655656,
"ebitdaLow": 402265635,
"ebitdaHigh": 514915452,
"ebitdaAvg": 458590544,
"ebitLow": 225299635,
"ebitHigh": 337949452,
"ebitAvg": 281624544,
"netIncomeLow": 166758953,
"netIncomeHigh": 250138429,
"netIncomeAvg": 208448691,
"sgaExpenseLow": 1288429175,
"sgaExpenseHigh": 1932643766,
"sgaExpenseAvg": 1610536471,
"epsAvg": 3.89387,
"epsHigh": 3.89387,
"epsLow": 3.89387,
"numAnalystsRevenue": 1,
"numAnalystsEps": 9
},
{
"symbol": "COKE",
"date": "2022-12-31",
"revenueLow": 5792729848,
"revenueHigh": 6060749431,
"revenueAvg": 5926739640,
"ebitdaLow": 383862181,
"ebitdaHigh": 477602273,
"ebitdaAvg": 430732228,
"ebitLow": 212272181,
"ebitHigh": 306012273,
"ebitAvg": 259142228,
"netIncomeLow": 138766309,
"netIncomeHigh": 208149464,
"netIncomeAvg": 173457887,
"sgaExpenseLow": 1102320300,
"sgaExpenseHigh": 1653480452,
"sgaExpenseAvg": 1377900376,
"epsAvg": 3.66646,
"epsHigh": 3.66646,
"epsLow": 3.66646,
"numAnalystsRevenue": 1,
"numAnalystsEps": 6
}
],
"price_target": {
"status": "not_found",
"endpoint": "price-target-consensus",
"provided": "symbol=\"COKE\"",
"message": "No data returned for price-target-consensus with symbol=\"COKE\". The identifier may not exist, or may have no data for this endpoint. Use the 'search' tool to verify the symbol/cik/name."
},
"ratings": {
"symbol": "COKE",
"rating": "C+",
"overallScore": 2,
"discountedCashFlowScore": 3,
"returnOnEquityScore": 1,
"returnOnAssetsScore": 5,
"debtToEquityScore": 1,
"priceToEarningsScore": 2,
"priceToBookScore": 1
},
"grades": [
{
"symbol": "COKE",
"date": "2016-05-20",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "COKE",
"date": "2015-07-27",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "COKE",
"date": "2015-05-07",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "COKE",
"date": "2015-03-06",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "COKE",
"date": "2014-11-13",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "COKE",
"date": "2014-08-08",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "COKE",
"date": "2012-08-08",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
}
]
},
"calendar": [
{
"symbol": "COKE",
"date": "2026-10-28",
"epsActual": null,
"epsEstimated": null,
"revenueActual": null,
"revenueEstimated": null,
"lastUpdated": "2026-10-20"
},
{
"symbol": "COKE",
"date": "2026-08-05",
"epsActual": 2.83,
"epsEstimated": null,
"revenueActual": 2052420000,
"revenueEstimated": null,
"lastUpdated": "2026-10-20"
},
{
"symbol": "COKE",
"date": "2026-05-06",
"epsActual": 1.79,
"epsEstimated": null,
"revenueActual": 1846668000,
"revenueEstimated": null,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2026-02-18",
"epsActual": 2.11,
"epsEstimated": null,
"revenueActual": 1904242000,
"revenueEstimated": null,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2025-10-29",
"epsActual": 2.06,
"epsEstimated": null,
"revenueActual": 1888300000,
"revenueEstimated": 1888317000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2025-07-24",
"epsActual": 2.24,
"epsEstimated": null,
"revenueActual": 1855519000,
"revenueEstimated": null,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2025-04-30",
"epsActual": 1.56,
"epsEstimated": null,
"revenueActual": 1579977000,
"revenueEstimated": null,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2025-02-20",
"epsActual": 13.39,
"epsEstimated": null,
"revenueActual": 1746495000,
"revenueEstimated": null,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2024-10-30",
"epsActual": 1.88,
"epsEstimated": null,
"revenueActual": 1765700000,
"revenueEstimated": null,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2024-07-31",
"epsActual": 2.07,
"epsEstimated": null,
"revenueActual": 1795900000,
"revenueEstimated": null,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2024-05-06",
"epsActual": 1.73,
"epsEstimated": null,
"revenueActual": 1591600000,
"revenueEstimated": null,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2024-02-21",
"epsActual": 1.34,
"epsEstimated": 2.09,
"revenueActual": 1631000000,
"revenueEstimated": 1595210000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2023-11-01",
"epsActual": 1.75,
"epsEstimated": 1.39,
"revenueActual": 1712400000,
"revenueEstimated": 1595210000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2023-08-02",
"epsActual": 1.84,
"epsEstimated": 1.19,
"revenueActual": 1738800000,
"revenueEstimated": 1595210000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2023-05-03",
"epsActual": 1.62,
"epsEstimated": 0.722,
"revenueActual": 1571600000,
"revenueEstimated": 1595210000,
"lastUpdated": "2026-08-18"
},
{
"symbol": "COKE",
"date": "2023-02-22",
"epsActual": 1.35,
"epsEstimated": 7.22,
"revenueActual": 1572800000,
"revenueEstimated": 1595210000,
"lastUpdated": "2026-08-18"
},
{
"symbol": "COKE",
"date": "2022-11-01",
"epsActual": 1.48,
"epsEstimated": 11.19,
"revenueActual": 1628600000,
"revenueEstimated": 1628590000,
"lastUpdated": "2026-08-18"
},
{
"symbol": "COKE",
"date": "2022-08-02",
"epsActual": 1.19,
"epsEstimated": 9.83,
"revenueActual": 1595200000,
"revenueEstimated": 1595210000,
"lastUpdated": "2026-08-18"
},
{
"symbol": "COKE",
"date": "2022-05-03",
"epsActual": 0.994,
"epsEstimated": 7.13,
"revenueActual": 1404358000,
"revenueEstimated": 1150274000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2022-02-22",
"epsActual": 0.68,
"epsEstimated": 7.62,
"revenueActual": 1402339000,
"revenueEstimated": 1560608000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2021-11-09",
"epsActual": 1,
"epsEstimated": 7.86,
"revenueActual": 1457432000,
"revenueEstimated": null,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2021-08-10",
"epsActual": 0.88,
"epsEstimated": 5.78,
"revenueActual": 1433086000,
"revenueEstimated": 1433090000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2021-05-11",
"epsActual": 0.65,
"epsEstimated": 2.17,
"revenueActual": 1269857000,
"revenueEstimated": 1287413000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2021-02-26",
"epsActual": 0.61,
"epsEstimated": 2.44,
"revenueActual": 1278637000,
"revenueEstimated": 1063522000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2020-11-03",
"epsActual": 0.72,
"epsEstimated": 3.43,
"revenueActual": 1328484000,
"revenueEstimated": 1067641000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2020-08-04",
"epsActual": 0.52,
"epsEstimated": 3.09,
"revenueActual": 1227215000,
"revenueEstimated": 943644900,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2020-05-05",
"epsActual": 0.19,
"epsEstimated": 0.59,
"revenueActual": 1173021000,
"revenueEstimated": 360459600,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2020-02-25",
"epsActual": 0.15,
"epsEstimated": 2.31,
"revenueActual": 1178949000,
"revenueEstimated": 1803558000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2019-11-05",
"epsActual": 0.34,
"epsEstimated": 3.56,
"revenueActual": 1271029000,
"revenueEstimated": 1315367000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2019-08-06",
"epsActual": 0.45,
"epsEstimated": 1.42,
"revenueActual": 1273659000,
"revenueEstimated": 401019000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2019-05-07",
"epsActual": 0.04,
"epsEstimated": -0.83,
"revenueActual": 1102912000,
"revenueEstimated": 2542825000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2019-02-26",
"epsActual": 0.18,
"epsEstimated": 0.13,
"revenueActual": 1136571000,
"revenueEstimated": 79597640,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2018-11-07",
"epsActual": 0.29,
"epsEstimated": 1.64,
"revenueActual": 1211661000,
"revenueEstimated": 960001200,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2018-08-08",
"epsActual": 0.11,
"epsEstimated": 2.91,
"revenueActual": 1227272000,
"revenueEstimated": 3169821000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2018-05-08",
"epsActual": -0.08,
"epsEstimated": 0.88,
"revenueActual": 1072064000,
"revenueEstimated": 1142712000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2018-02-27",
"epsActual": 0.02,
"epsEstimated": 1.13,
"revenueActual": 1126149000,
"revenueEstimated": 6843406000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2017-11-07",
"epsActual": 0.19,
"epsEstimated": 3.17,
"revenueActual": 1162526000,
"revenueEstimated": 1581599000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2017-08-08",
"epsActual": 0.24,
"epsEstimated": 4.1,
"revenueActual": 1169291000,
"revenueEstimated": 1426824000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2017-05-09",
"epsActual": 0.04,
"epsEstimated": 1.04,
"revenueActual": 865702000,
"revenueEstimated": 1200437000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2017-03-08",
"epsActual": 0.07,
"epsEstimated": 0.9,
"revenueActual": 841560000,
"revenueEstimated": 1052000000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2016-11-08",
"epsActual": 0.25,
"epsEstimated": 2.28,
"revenueActual": 849028000,
"revenueEstimated": 790089800,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2016-08-09",
"epsActual": 0.2,
"epsEstimated": 2.75,
"revenueActual": 840384000,
"revenueEstimated": 1138473000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2016-05-10",
"epsActual": 0.07,
"epsEstimated": 1.11,
"revenueActual": 625456000,
"revenueEstimated": 1036276000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2016-03-09",
"epsActual": 0.08,
"epsEstimated": 0.73,
"revenueActual": 619716000,
"revenueEstimated": 603174700,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2015-11-03",
"epsActual": 0.17,
"epsEstimated": 1.88,
"revenueActual": 618806000,
"revenueEstimated": 672453200,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2015-08-04",
"epsActual": 0.2,
"epsEstimated": 2.15,
"revenueActual": 614683000,
"revenueEstimated": 644685400,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2015-05-05",
"epsActual": 0.05,
"epsEstimated": 0.43,
"revenueActual": 453253000,
"revenueEstimated": 354398200,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2015-03-04",
"epsActual": 0.06,
"epsEstimated": 0.13,
"revenueActual": 440638000,
"revenueEstimated": 89496880,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2014-11-04",
"epsActual": 0.15,
"epsEstimated": 1.58,
"revenueActual": 457676000,
"revenueEstimated": 488625700,
"lastUpdated": "2026-08-17"
},
{
"symbol": "COKE",
"date": "2014-08-05",
"epsActual": 0.15,
"epsEstimated": 1.37,
"revenueActual": 459473000,
"revenueEstimated": 376955100,
"lastUpdated": "2026-08-17"
}
],
"sector": {
"sector": "Consumer Defensive",
"etf": "XLP",
"etf_trend": "up",
"etf_r5d": 3.23,
"etf_rvol": 0.48,
"rs_5d": 6.57,
"leading": true
},
"fundamentals": {
"symbol": "COKE",
"marketCap": 16489509678,
"enterpriseValueTTM": 18939446678,
"evToSalesTTM": 2.462339558484678,
"evToOperatingCashFlowTTM": 19.99956354270834,
"evToFreeCashFlowTTM": 29.376828044367443,
"evToEBITDATTM": 16.96911215799834,
"netDebtToEBITDATTM": 2.1950617903384333,
"currentRatioTTM": 1.2113936937458787,
"incomeQualityTTM": 1.721927554862981,
"grahamNumberTTM": null,
"grahamNetNetTTM": -60.12075220840094,
"taxBurdenTTM": 0.7364312954611191,
"interestBurdenTTM": 0.8384628166724302,
"workingCapitalTTM": 266407000,
"investedCapitalTTM": 2936406000,
"returnOnAssetsTTM": 0.12407537549563168,
"operatingReturnOnAssetsTTM": 0.22685353946768017,
"returnOnTangibleAssetsTTM": 0.1567641694928975,
"returnOnEquityTTM": -8.891887194370227,
"returnOnInvestedCapitalTTM": 0.22366669203137063,
"returnOnCapitalEmployedTTM": 0.3155542749998897,
"earningsYieldTTM": 0.039358511307108074,
"freeCashFlowYieldTTM": 0.03909800913365885,
"capexToOperatingCashFlowTTM": 0.3192061609747907,
"capexToDepreciationTTM": 1.3408414469160992,
"capexToRevenueTTM": 0.039300555524714016,
"salesGeneralAndAdministrativeToRevenueTTM": 0.2574911459145226,
"researchAndDevelopementToRevenueTTM": 0,
"stockBasedCompensationToRevenueTTM": 0,
"intangiblesToTotalAssetsTTM": 0.20852210108348046,
"averageReceivablesTTM": 760743000,
"averagePayablesTTM": 422686000,
"averageInventoryTTM": 379962500,
"daysOfSalesOutstandingTTM": 36.28324401782869,
"daysOfPayablesOutstandingTTM": 32.940406411408325,
"daysOfInventoryOutstandingTTM": 28.764232169820456,
"operatingCycleTTM": 65.04747618764915,
"cashConversionCycleTTM": 32.10706977624083,
"freeCashFlowToEquityTTM": 1365547000,
"freeCashFlowToFirmTTM": 712753251.7006074,
"tangibleAssetValueTTM": -1424399000,
"netCurrentAssetValueTTM": -3405957000,
"grossProfitMarginTTM": 0.387633883874286,
"ebitMarginTTM": 0.11579678578593115,
"ebitdaMarginTTM": 0.14510715325339293,
"operatingProfitMarginTTM": 0.13014273795976336,
"pretaxProfitMarginTTM": 0.09709129917168585,
"continuousOperationsProfitMarginTTM": 0.07150107122700769,
"netProfitMarginTTM": 0.07150107122700769,
"bottomLineProfitMarginTTM": 0.07150107122700769,
"receivablesTurnoverTTM": 10.05973996759077,
"payablesTurnoverTTM": 11.08061617216686,
"inventoryTurnoverTTM": 12.68937052952032,
"fixedAssetTurnoverTTM": 4.405977442101585,
"assetTurnoverTTM": 1.7352939384880908,
"quickRatioTTM": 0.9168587595547201,
"solvencyRatioTTM": 0.15720010014992078,
"cashRatioTTM": 0.13623346645601914,
"priceToEarningsRatioTTM": 26.044665012406945,
"priceToEarningsGrowthRatioTTM": 1.2945163128388932,
"forwardPriceToEarningsGrowthRatioTTM": 1.2945163128388932,
"priceToEarningsDilutedRatioTTM": 27.877822045152726,
"priceToEarningsDilutedGrowthRatioTTM": 2.2812217795484755,
"priceToBookRatioTTM": -27.93896562893648,
"priceToSalesRatioTTM": 2.143820390873372,
"priceToFreeCashFlowRatioTTM": 25.576749869320484,
"priceToOperatingCashFlowRatioTTM": 14.755246216181112,
"debtToAssetsRatioTTM": 0.5914582710562384,
"debtToEquityRatioTTM": -5.241885109871434,
"debtToCapitalRatioTTM": 1.2357442443862674,
"longTermDebtToCapitalRatioTTM": 1.2614399926397635,
"financialLeverageRatioTTM": -8.86264571211485,
"workingCapitalTurnoverRatioTTM": 27.883794066627637,
"operatingCashFlowRatioTTM": 0.7514380186012041,
"operatingCashFlowSalesRatioTTM": 0.1231196647480052,
"freeCashFlowOperatingCashFlowRatioTTM": 0.6807938390252093,
"debtServiceCoverageRatioTTM": 4.777972972972973,
"interestCoverageRatioTTM": 10.833463203463204,
"shortTermOperatingCashFlowCoverageRatioTTM": 9.46993,
"operatingCashFlowCoverageRatioTTM": 0.3612238063124231,
"capitalExpenditureCoverageRatioTTM": 3.1327716136374164,
"dividendPaidAndCapexCoverageRatioTTM": 2.5009586704968116,
"dividendPayoutRatioTTM": 0.13885711714103363,
"dividendYieldTTM": 0.00476372,
"revenuePerShareTTM": 115.55265609037919,
"netIncomePerShareTTM": 8.262138693588126,
"interestDebtPerShareTTM": 40.773150652004084,
"cashPerShareTTM": 2.579277086713539,
"bookValuePerShareTTM": -7.513520822065981,
"tangibleBookValuePerShareTTM": -21.398939366624603,
"shareholdersEquityPerShareTTM": -7.513520822065981,
"operatingCashFlowPerShareTTM": 14.226804278589027,
"capexPerShareTTM": 4.54128357670813,
"freeCashFlowPerShareTTM": 9.685520701880897,
"netIncomePerEBTTTM": 0.7364312954611191,
"ebtPerEbitTTM": 0.7460370105453281,
"priceToFairValueTTM": -27.93896562893648,
"debtToMarketCapTTM": 0.15240671487963936,
"effectiveTaxRateTTM": 0.263568704538881,
"enterpriseValueMultipleTTM": 16.96911215799834,
"dividendPerShareTTM": 1,
"revenue_history": [
{
"date": "2018",
"revenue": 4625364000
},
{
"date": "2019",
"revenue": 4826549000
},
{
"date": "2020",
"revenue": 5007357000
},
{
"date": "2021",
"revenue": 5562714000
},
{
"date": "2022",
"revenue": 6200957000
},
{
"date": "2023",
"revenue": 6653858000
},
{
"date": "2024",
"revenue": 6899716000
},
{
"date": "2025",
"revenue": 7228055000
}
],
"dcf": {
"symbol": "COKE",
"date": "2026-10-20",
"dcf": 134.94346819966125,
"Stock Price": 209.92
},
"statements": {
"income": [
{
"date": "2025-12-31",
"symbol": "COKE",
"reportedCurrency": "USD",
"cik": "0000317540",
"filingDate": "2026-02-18",
"acceptedDate": "2026-02-18 16:17:15",
"fiscalYear": "2025",
"period": "FY",
"revenue": 7228055000,
"costOfRevenue": 4355693000,
"grossProfit": 2872362000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 1921706000,
"otherExpenses": 0,
"operatingExpenses": 1921706000,
"costAndExpenses": 6277399000,
"netInterestIncome": -42678000,
"interestIncome": 0,
"interestExpense": 42678000,
"depreciationAndAmortization": 218530000,
"ebitda": 1034126000,
"ebit": 815596000,
"nonOperatingIncomeExcludingInterest": 135060000,
"operatingIncome": 950656000,
"totalOtherIncomeExpensesNet": -177738000,
"incomeBeforeTax": 772918000,
"incomeTaxExpense": 202336000,
"netIncomeFromContinuingOperations": 570582000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 570582000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 570582000,
"eps": 7.75,
"epsDiluted": 6.81,
"weightedAverageShsOut": 73658000,
"weightedAverageShsOutDil": 83807000
},
{
"date": "2024-12-31",
"symbol": "COKE",
"reportedCurrency": "USD",
"cik": "0000317540",
"filingDate": "2025-02-20",
"acceptedDate": "2025-02-20 16:16:08",
"fiscalYear": "2024",
"period": "FY",
"revenue": 6899716000,
"costOfRevenue": 4146537000,
"grossProfit": 2753179000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 1832829000,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 1832829000,
"otherExpenses": 0,
"operatingExpenses": 1832829000,
"costAndExpenses": 5979366000,
"netInterestIncome": -1848000,
"interestIncome": 0,
"interestExpense": 1848000,
"depreciationAndAmortization": 193791000,
"ebitda": 1052293000,
"ebit": 858502000,
"nonOperatingIncomeExcludingInterest": 61848000,
"operatingIncome": 920350000,
"totalOtherIncomeExpensesNet": -63696000,
"incomeBeforeTax": 856654000,
"incomeTaxExpense": 223529000,
"netIncomeFromContinuingOperations": 633125000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 633125000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 633125000,
"eps": 7.01,
"epsDiluted": 6.99,
"weightedAverageShsOut": 90400000,
"weightedAverageShsOutDil": 90530000
},
{
"date": "2023-12-31",
"symbol": "COKE",
"reportedCurrency": "USD",
"cik": "0000317540",
"filingDate": "2024-02-21",
"acceptedDate": "2024-02-21 16:19:51",
"fiscalYear": "2023",
"period": "FY",
"revenue": 6653858000,
"costOfRevenue": 4055147000,
"grossProfit": 2598711000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 1877056000,
"sellingAndMarketingExpenses": -112796000,
"sellingGeneralAndAdministrativeExpenses": 1764260000,
"otherExpenses": 0,
"operatingExpenses": 1764260000,
"costAndExpenses": 5819407000,
"netInterestIncome": 918000,
"interestIncome": 918000,
"interestExpense": 0,
"depreciationAndAmortization": 176966000,
"ebitda": 734447000,
"ebit": 557481000,
"nonOperatingIncomeExcludingInterest": 276970000,
"operatingIncome": 834451000,
"totalOtherIncomeExpensesNet": -276970000,
"incomeBeforeTax": 557481000,
"incomeTaxExpense": 149106000,
"netIncomeFromContinuingOperations": 408375000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 408375000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 408375000,
"eps": 4.36,
"epsDiluted": 4.35,
"weightedAverageShsOut": 93740000,
"weightedAverageShsOutDil": 93920000
},
{
"date": "2022-12-31",
"symbol": "COKE",
"reportedCurrency": "USD",
"cik": "0000317540",
"filingDate": "2023-02-22",
"acceptedDate": "2023-02-22 16:18:18",
"fiscalYear": "2022",
"period": "FY",
"revenue": 6200957000,
"costOfRevenue": 3923003000,
"grossProfit": 2277954000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 1636907000,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 1636907000,
"otherExpenses": 0,
"operatingExpenses": 1636907000,
"costAndExpenses": 5559910000,
"netInterestIncome": -24792000,
"interestIncome": 0,
"interestExpense": 24792000,
"depreciationAndAmortization": 171590000,
"ebitda": 771469000,
"ebit": 599879000,
"nonOperatingIncomeExcludingInterest": 41168000,
"operatingIncome": 641047000,
"totalOtherIncomeExpensesNet": -65960000,
"incomeBeforeTax": 575087000,
"incomeTaxExpense": 144929000,
"netIncomeFromContinuingOperations": 430158000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 430158000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 430158000,
"eps": 4.59,
"epsDiluted": 4.57,
"weightedAverageShsOut": 93740000,
"weightedAverageShsOutDil": 94050000
}
],
"balance_sheet": [
{
"date": "2025-12-31",
"symbol": "COKE",
"reportedCurrency": "USD",
"cik": "0000317540",
"filingDate": "2026-02-18",
"acceptedDate": "2026-02-18 16:17:15",
"fiscalYear": "2025",
"period": "FY",
"cashAndCashEquivalents": 281918000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 281918000,
"netReceivables": 699687000,
"accountsReceivables": 644798000,
"otherReceivables": 54889000,
"inventory": 336401000,
"prepaids": 72546000,
"otherCurrentAssets": 36122000,
"totalCurrentAssets": 1426674000,
"propertyPlantEquipmentNet": 1721216000,
"goodwill": 165903000,
"intangibleAssets": 771617000,
"goodwillAndIntangibleAssets": 937520000,
"longTermInvestments": 86500000,
"taxAssets": 319345000,
"otherNonCurrentAssets": 129928000,
"totalNonCurrentAssets": 3195669000,
"otherAssets": 0,
"totalAssets": 4622343000,
"totalPayables": 541553000,
"accountPayables": 541553000,
"otherPayables": 0,
"accruedExpenses": 190207000,
"shortTermDebt": 124968000,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 0,
"otherCurrentLiabilities": 271929000,
"totalCurrentLiabilities": 1128657000,
"longTermDebt": 2781085000,
"capitalLeaseObligationsNonCurrent": 96264000,
"deferredRevenueNonCurrent": 94048000,
"deferredTaxLiabilitiesNonCurrent": 463083000,
"otherNonCurrentLiabilities": 798928999,
"totalNonCurrentLiabilities": 4233408999,
"otherLiabilities": 0,
"capitalLeaseObligations": 96264000,
"totalLiabilities": 5362066000,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 66564000,
"retainedEarnings": -824046000,
"additionalPaidInCapital": 23764000,
"accumulatedOtherComprehensiveIncomeLoss": -6005000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": -739723000,
"totalEquity": -739723000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 4622343000,
"totalInvestments": 86500000,
"totalDebt": 3002317000,
"netDebt": 2720399000
},
{
"date": "2024-12-31",
"symbol": "COKE",
"reportedCurrency": "USD",
"cik": "0000317540",
"filingDate": "2025-02-20",
"acceptedDate": "2025-02-20 16:16:08",
"fiscalYear": "2024",
"period": "FY",
"cashAndCashEquivalents": 1135824000,
"shortTermInvestments": 301210000,
"cashAndShortTermInvestments": 1437034000,
"netReceivables": 683542000,
"accountsReceivables": 642850000,
"otherReceivables": 40692000,
"inventory": 330395000,
"prepaids": 25877000,
"otherCurrentAssets": 70454000,
"totalCurrentAssets": 2547302000,
"propertyPlantEquipmentNet": 1620756000,
"goodwill": 165903000,
"intangibleAssets": 798130000,
"goodwillAndIntangibleAssets": 964033000,
"longTermInvestments": 73700000,
"taxAssets": 0,
"otherNonCurrentAssets": 107348000,
"totalNonCurrentAssets": 2765837000,
"otherAssets": 0,
"totalAssets": 5313139000,
"totalPayables": 528970000,
"accountPayables": 334878000,
"otherPayables": 194092000,
"accruedExpenses": 206420000,
"shortTermDebt": 349699000,
"capitalLeaseObligationsCurrent": 25942000,
"taxPayables": 6821000,
"deferredRevenue": 0,
"otherCurrentLiabilities": 202138000,
"totalCurrentLiabilities": 1313169000,
"longTermDebt": 1436649000,
"capitalLeaseObligationsNonCurrent": 94708000,
"deferredRevenueNonCurrent": 97112000,
"deferredTaxLiabilitiesNonCurrent": 132941000,
"otherNonCurrentLiabilities": 820949000,
"totalNonCurrentLiabilities": 2582359000,
"otherLiabilities": 0,
"capitalLeaseObligations": 120650000,
"totalLiabilities": 3895528000,
"treasuryStock": -127876000,
"preferredStock": 0,
"commonStock": 12466000,
"retainedEarnings": 1395183000,
"additionalPaidInCapital": 135953000,
"accumulatedOtherComprehensiveIncomeLoss": 1885000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 1417611000,
"totalEquity": 1417611000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 5313139000,
"totalInvestments": 374910000,
"totalDebt": 1906998000,
"netDebt": 771174000
},
{
"date": "2023-12-31",
"symbol": "COKE",
"reportedCurrency": "USD",
"cik": "0000317540",
"filingDate": "2024-02-21",
"acceptedDate": "2024-02-21 16:19:51",
"fiscalYear": "2023",
"period": "FY",
"cashAndCashEquivalents": 635269000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 635269000,
"netReceivables": 659342000,
"accountsReceivables": 591809000,
"otherReceivables": 67533000,
"inventory": 321932000,
"prepaids": 23150000,
"otherCurrentAssets": 65435000,
"totalCurrentAssets": 1705128000,
"propertyPlantEquipmentNet": 1448056000,
"goodwill": 165903000,
"intangibleAssets": 824642000,
"goodwillAndIntangibleAssets": 990545000,
"longTermInvestments": 0,
"taxAssets": 0,
"otherNonCurrentAssets": 145213000,
"totalNonCurrentAssets": 2583814000,
"otherAssets": 0,
"totalAssets": 4288942000,
"totalPayables": 685201000,
"accountPayables": 383562000,
"otherPayables": 301639000,
"accruedExpenses": 196317000,
"shortTermDebt": 0,
"capitalLeaseObligationsCurrent": 28681000,
"taxPayables": 7474000,
"deferredRevenue": 0,
"otherCurrentLiabilities": 181135000,
"totalCurrentLiabilities": 1091334000,
"longTermDebt": 599159000,
"capitalLeaseObligationsNonCurrent": 107303000,
"deferredRevenueNonCurrent": 100176000,
"deferredTaxLiabilitiesNonCurrent": 128435000,
"otherNonCurrentLiabilities": 826937000,
"totalNonCurrentLiabilities": 1762010000,
"otherLiabilities": 0,
"capitalLeaseObligations": 135984000,
"totalLiabilities": 2853344000,
"treasuryStock": -61254000,
"preferredStock": 0,
"commonStock": 13064000,
"retainedEarnings": 1352111000,
"additionalPaidInCapital": 135953000,
"accumulatedOtherComprehensiveIncomeLoss": -4276000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 1435598000,
"totalEquity": 1435598000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 4288942000,
"totalInvestments": 0,
"totalDebt": 735143000,
"netDebt": 99874000
},
{
"date": "2022-12-31",
"symbol": "COKE",
"reportedCurrency": "USD",
"cik": "0000317540",
"filingDate": "2023-02-22",
"acceptedDate": "2023-02-22 16:18:18",
"fiscalYear": "2022",
"period": "FY",
"cashAndCashEquivalents": 197648000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 197648000,
"netReceivables": 606345000,
"accountsReceivables": 551714000,
"otherReceivables": 54631000,
"inventory": 347545000,
"prepaids": 19530000,
"otherCurrentAssets": 74733000,
"totalCurrentAssets": 1245801000,
"propertyPlantEquipmentNet": 1330749000,
"goodwill": 165903000,
"intangibleAssets": 851200000,
"goodwillAndIntangibleAssets": 1017103000,
"longTermInvestments": 0,
"taxAssets": 0,
"otherNonCurrentAssets": 115892000,
"totalNonCurrentAssets": 2463744000,
"otherAssets": 0,
"totalAssets": 3709545000,
"totalPayables": 554447000,
"accountPayables": 351729000,
"otherPayables": 202718000,
"accruedExpenses": 162139000,
"shortTermDebt": 0,
"capitalLeaseObligationsCurrent": 29938000,
"taxPayables": 7127000,
"deferredRevenue": 0,
"otherCurrentLiabilities": 158632000,
"totalCurrentLiabilities": 905156000,
"longTermDebt": 598817000,
"capitalLeaseObligationsNonCurrent": 126282000,
"deferredRevenueNonCurrent": 103240000,
"deferredTaxLiabilitiesNonCurrent": 150222000,
"otherNonCurrentLiabilities": 710440000,
"totalNonCurrentLiabilities": 1689001000,
"otherLiabilities": 0,
"capitalLeaseObligations": 156220000,
"totalLiabilities": 2594157000,
"treasuryStock": -61254000,
"preferredStock": 0,
"commonStock": 13064000,
"retainedEarnings": 1112462000,
"additionalPaidInCapital": 135953000,
"accumulatedOtherComprehensiveIncomeLoss": -84837000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 1115388000,
"totalEquity": 1115388000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 3709545000,
"totalInvestments": 0,
"totalDebt": 755037000,
"netDebt": 557389000
}
],
"cash_flow": [
{
"date": "2025-12-31",
"symbol": "COKE",
"reportedCurrency": "USD",
"cik": "0000317540",
"filingDate": "2026-02-18",
"acceptedDate": "2026-02-18 16:17:15",
"fiscalYear": "2025",
"period": "FY",
"netIncome": 570582000,
"depreciationAndAmortization": 218530000,
"deferredIncomeTax": 13704000,
"stockBasedCompensation": 0,
"changeInWorkingCapital": -1676000,
"accountsReceivables": -16145000,
"inventory": -6006000,
"accountsPayables": 30731000,
"otherWorkingCapital": -10256000,
"otherNonCashItems": 135891000,
"netCashProvidedByOperatingActivities": 937031000,
"investmentsInPropertyPlantAndEquipment": -312315000,
"acquisitionsNet": 6594000,
"purchasesOfInvestments": -409711000,
"salesMaturitiesOfInvestments": 696415000,
"otherInvestingActivities": 0,
"netCashProvidedByInvestingActivities": -19017000,
"netDebtIssuance": 994795000,
"longTermNetDebtIssuance": 994795000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -2606031000,
"netCommonStockIssuance": -2606031000,
"commonStockIssuance": 0,
"commonStockRepurchased": -2606031000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -86673000,
"commonDividendsPaid": -86673000,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -68884000,
"netCashProvidedByFinancingActivities": -1766793000,
"effectOfForexChangesOnCash": -5127000,
"netChangeInCash": -853906000,
"cashAtEndOfPeriod": 281918000,
"cashAtBeginningOfPeriod": 1135824000,
"operatingCashFlow": 937031000,
"capitalExpenditure": -312315000,
"freeCashFlow": 624716000,
"incomeTaxesPaid": 0,
"interestPaid": 0
},
{
"date": "2024-12-31",
"symbol": "COKE",
"reportedCurrency": "USD",
"cik": "0000317540",
"filingDate": "2025-02-20",
"acceptedDate": "2025-02-20 16:16:08",
"fiscalYear": "2024",
"period": "FY",
"netIncome": 633125000,
"depreciationAndAmortization": 193791000,
"deferredIncomeTax": 2529000,
"stockBasedCompensation": 0,
"changeInWorkingCapital": -12590000,
"accountsReceivables": -24152000,
"inventory": -8463000,
"accountsPayables": 11276000,
"otherWorkingCapital": 8749000,
"otherNonCashItems": 59502000,
"netCashProvidedByOperatingActivities": 876357000,
"investmentsInPropertyPlantAndEquipment": -371015000,
"acquisitionsNet": -15720000,
"purchasesOfInvestments": -446309000,
"salesMaturitiesOfInvestments": 150274000,
"otherInvestingActivities": 569000,
"netCashProvidedByInvestingActivities": -682201000,
"netDebtIssuance": 1197512000,
"longTermNetDebtIssuance": 1197512000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -625654000,
"netCommonStockIssuance": -625654000,
"commonStockIssuance": 0,
"commonStockRepurchased": -625654000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -185635000,
"commonDividendsPaid": -185635000,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -79824000,
"netCashProvidedByFinancingActivities": 306399000,
"effectOfForexChangesOnCash": 0,
"netChangeInCash": 500555000,
"cashAtEndOfPeriod": 1135824000,
"cashAtBeginningOfPeriod": 635269000,
"operatingCashFlow": 876357000,
"capitalExpenditure": -371015000,
"freeCashFlow": 505342000,
"incomeTaxesPaid": 0,
"interestPaid": 0
},
{
"date": "2023-12-31",
"symbol": "COKE",
"reportedCurrency": "USD",
"cik": "0000317540",
"filingDate": "2024-02-21",
"acceptedDate": "2024-02-21 16:19:51",
"fiscalYear": "2023",
"period": "FY",
"netIncome": 408375000,
"depreciationAndAmortization": 176966000,
"deferredIncomeTax": -49021000,
"stockBasedCompensation": 0,
"changeInWorkingCapital": -5952000,
"accountsReceivables": -52997000,
"inventory": 25613000,
"accountsPayables": -6188000,
"otherWorkingCapital": 27620000,
"otherNonCashItems": 280322000,
"netCashProvidedByOperatingActivities": 810690000,
"investmentsInPropertyPlantAndEquipment": -282304000,
"acquisitionsNet": -13741000,
"purchasesOfInvestments": 0,
"salesMaturitiesOfInvestments": 0,
"otherInvestingActivities": 695000,
"netCashProvidedByInvestingActivities": -295350000,
"netDebtIssuance": -2303000,
"longTermNetDebtIssuance": -2303000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": 0,
"netCommonStockIssuance": 0,
"commonStockIssuance": 0,
"commonStockRepurchased": 0,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -46868000,
"commonDividendsPaid": -46868000,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -28548000,
"netCashProvidedByFinancingActivities": -77719000,
"effectOfForexChangesOnCash": 0,
"netChangeInCash": 437621000,
"cashAtEndOfPeriod": 635269000,
"cashAtBeginningOfPeriod": 197648000,
"operatingCashFlow": 810690000,
"capitalExpenditure": -282304000,
"freeCashFlow": 528386000,
"incomeTaxesPaid": 200812000,
"interestPaid": 0
},
{
"date": "2022-12-31",
"symbol": "COKE",
"reportedCurrency": "USD",
"cik": "0000317540",
"filingDate": "2023-02-22",
"acceptedDate": "2023-02-22 16:18:18",
"fiscalYear": "2022",
"period": "FY",
"netIncome": 430158000,
"depreciationAndAmortization": 171590000,
"deferredIncomeTax": -9762000,
"stockBasedCompensation": 10100000,
"changeInWorkingCapital": -76435000,
"accountsReceivables": -58579000,
"inventory": -44694000,
"accountsPayables": 40529000,
"otherWorkingCapital": -13691000,
"otherNonCashItems": 28855000,
"netCashProvidedByOperatingActivities": 554506000,
"investmentsInPropertyPlantAndEquipment": -329260000,
"acquisitionsNet": -3094000,
"purchasesOfInvestments": -3094000,
"salesMaturitiesOfInvestments": 3094000,
"otherInvestingActivities": 7369000,
"netCashProvidedByInvestingActivities": -324985000,
"netDebtIssuance": -127988000,
"longTermNetDebtIssuance": -127988000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": 0,
"netCommonStockIssuance": 0,
"commonStockIssuance": 0,
"commonStockRepurchased": 0,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -9374000,
"commonDividendsPaid": -9374000,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -36825000,
"netCashProvidedByFinancingActivities": -174187000,
"effectOfForexChangesOnCash": 0,
"netChangeInCash": 55334000,
"cashAtEndOfPeriod": 197648000,
"cashAtBeginningOfPeriod": 142314000,
"operatingCashFlow": 554506000,
"capitalExpenditure": -329260000,
"freeCashFlow": 225246000,
"incomeTaxesPaid": 140988000,
"interestPaid": 0
}
]
}
},
"market_env": {
"vix": 16.87,
"sp500": 7744.06,
"fed_funds": 3.63,
"yield_curve_10y2y": 0.33,
"hy_spread": 3.25,
"treasury": {
"date": "2026-10-16",
"month1": 4.12,
"month2": 4.17,
"month3": 4.26,
"month6": 4.34,
"year1": 4.46,
"year2": 4.74,
"year3": 4.82,
"year5": 4.89,
"year7": 4.98,
"year10": 5.09,
"year20": 5.47,
"year30": 5.43
},
"events": []
},
"whale_insider": {
"insider": [
{
"symbol": "COKE",
"filingDate": "2026-01-08",
"transactionDate": "2026-01-01",
"reportingCik": "0002103684",
"companyCik": "0000317540",
"transactionType": "",
"securitiesOwned": 0,
"reportingName": "Walker Clark Alan",
"typeOfOwner": "",
"acquisitionOrDisposition": "",
"directOrIndirect": null,
"formType": "3",
"securitiesTransacted": 0,
"price": 0,
"securityName": "",
"url": "https://www.sec.gov/Archives/edgar/data/317540/000121465926000283/0001214659-26-000283-index.htm"
},
{
"symbol": "COKE",
"filingDate": "2026-01-08",
"transactionDate": "2026-01-01",
"reportingCik": "0002104312",
"companyCik": "0000317540",
"transactionType": "",
"securitiesOwned": 0,
"reportingName": "Glenn Ellison Capers",
"typeOfOwner": "officer: Chief Sales & Service Officer",
"acquisitionOrDisposition": "",
"directOrIndirect": "I",
"formType": "3",
"securitiesTransacted": 785960,
"price": 0,
"securityName": "Class B Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/317540/000121465926000282/0001214659-26-000282-index.htm"
},
{
"symbol": "COKE",
"filingDate": "2025-11-10",
"transactionDate": "2025-11-07",
"reportingCik": "0000021344",
"companyCik": "0000317540",
"transactionType": "S-Sale",
"securitiesOwned": 0,
"reportingName": "COCA COLA CO",
"typeOfOwner": "10 percent owner",
"acquisitionOrDisposition": "D",
"directOrIndirect": "I",
"formType": "4",
"securitiesTransacted": 18835460,
"price": 127,
"securityName": "Common Stock, $1.00 par value",
"url": "https://www.sec.gov/Archives/edgar/data/21344/000119312525274202/0001193125-25-274202-index.htm"
},
{
"symbol": "COKE",
"filingDate": "2025-09-11",
"transactionDate": "2024-04-05",
"reportingCik": "0001520380",
"companyCik": "0000317540",
"transactionType": "S-Sale",
"securitiesOwned": 0,
"reportingName": "Everett Morgan Harrison",
"typeOfOwner": "director, officer: Vice Chair",
"acquisitionOrDisposition": "D",
"directOrIndirect": "I",
"formType": "4",
"securitiesTransacted": 4,
"price": 817.57,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/317540/000095017025114231/0000950170-25-114231-index.htm"
},
{
"symbol": "COKE",
"filingDate": "2025-05-19",
"transactionDate": "2025-05-13",
"reportingCik": "0002068607",
"companyCik": "0000317540",
"transactionType": "",
"securitiesOwned": 0,
"reportingName": "Dorminy Joshua Lee",
"typeOfOwner": "",
"acquisitionOrDisposition": "",
"directOrIndirect": null,
"formType": "3",
"securitiesTransacted": 0,
"price": 0,
"securityName": "",
"url": "https://www.sec.gov/Archives/edgar/data/317540/000095017025074359/0000950170-25-074359-index.htm"
},
{
"symbol": "COKE",
"filingDate": "2025-05-09",
"transactionDate": "2025-05-09",
"reportingCik": "0001222737",
"companyCik": "0000317540",
"transactionType": "J-Other",
"securitiesOwned": 390620,
"reportingName": "HARRISON J FRANK III",
"typeOfOwner": "director, 10 percent owner, officer: Chairman and CEO",
"acquisitionOrDisposition": "D",
"directOrIndirect": "I",
"formType": "4",
"securitiesTransacted": 3437.456,
"price": 0,
"securityName": "Class B Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/317540/000095017025068341/0000950170-25-068341-index.htm"
},
{
"symbol": "COKE",
"filingDate": "2025-05-09",
"transactionDate": "2025-05-09",
"reportingCik": "0001222737",
"companyCik": "0000317540",
"transactionType": "J-Other",
"securitiesOwned": 390620,
"reportingName": "HARRISON J FRANK III",
"typeOfOwner": "director, 10 percent owner, officer: Chairman and CEO",
"acquisitionOrDisposition": "A",
"directOrIndirect": "I",
"formType": "4",
"securitiesTransacted": 3281.208,
"price": 0,
"securityName": "Class B Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/317540/000095017025068341/0000950170-25-068341-index.htm"
},
{
"symbol": "COKE",
"filingDate": "2025-02-28",
"transactionDate": "2025-02-27",
"reportingCik": "0001222737",
"companyCik": "0000317540",
"transactionType": "J-Other",
"securitiesOwned": 390620,
"reportingName": "HARRISON J FRANK III",
"typeOfOwner": "director, 10 percent owner, officer: Chairman and CEO",
"acquisitionOrDisposition": "A",
"directOrIndirect": "I",
"formType": "4",
"securitiesTransacted": 2812.0734,
"price": 0,
"securityName": "Class B Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/317540/000095017025030028/0000950170-25-030028-index.htm"
}
],
"congress": [
"status",
"endpoint",
"provided",
"message",
"status",
"endpoint",
"provided",
"message"
],
"dark_pool": [
{
"ticker": "COKE",
"executed_at": "2026-10-19T20:00:00.643000Z",
"size": 70523.0,
"price": 209.92,
"premium": 14804188.159999998,
"volume": 70523.0,
"trade_code": "6"
},
{
"ticker": "COKE",
"executed_at": "2026-10-19T20:00:00.643000Z",
"size": 10300.0,
"price": 209.92,
"premium": 2162176.0,
"volume": 10300.0,
"trade_code": "6"
},
{
"ticker": "COKE",
"executed_at": "2026-10-19T20:00:12.507000Z",
"size": 4377.0,
"price": 209.92,
"premium": 918819.84,
"volume": 4377.0,
"trade_code": " "
},
{
"ticker": "COKE",
"executed_at": "2026-10-19T20:00:00.643000Z",
"size": 2942.0,
"price": 209.92,
"premium": 617584.64,
"volume": 2942.0,
"trade_code": "6"
},
{
"ticker": "COKE",
"executed_at": "2026-10-19T20:00:00.643000Z",
"size": 2163.0,
"price": 209.92,
"premium": 454056.95999999996,
"volume": 2163.0,
"trade_code": "6"
},
{
"ticker": "COKE",
"executed_at": "2026-10-19T20:00:00.643000Z",
"size": 1300.0,
"price": 209.92,
"premium": 272896.0,
"volume": 1300.0,
"trade_code": "6"
},
{
"ticker": "COKE",
"executed_at": "2026-10-19T20:00:00.643000Z",
"size": 1051.0,
"price": 209.92,
"premium": 220625.91999999998,
"volume": 1051.0,
"trade_code": "6"
},
{
"ticker": "COKE",
"executed_at": "2026-10-19T20:00:00.643000Z",
"size": 900.0,
"price": 209.92,
"premium": 188928.0,
"volume": 900.0,
"trade_code": "6"
}
],
"ats": {
"symbol": "COKE",
"date": "20261019",
"ats_volume": 0,
"total_volume": 191048,
"ats_ratio": 0.0,
"ats_pct": 0.0,
"signal": "Low",
"history": [
{
"date": "20261019",
"ats_ratio": 0.0
},
{
"date": "20261016",
"ats_ratio": 0.0
},
{
"date": "20261015",
"ats_ratio": 0.0
},
{
"date": "20261014",
"ats_ratio": 0.0
},
{
"date": "20261013",
"ats_ratio": 0.0
}
]
},
"polygon_dp": {
"ticker": "COKE",
"days": [
{
"date": "2026-10-20",
"close": 214,
"vwap": 212.71,
"volume": 11958,
"vwap_discount_pct": -0.6
},
{
"date": "2026-10-19",
"close": 209.92,
"vwap": 210.97,
"volume": 589054,
"vwap_discount_pct": 0.5
},
{
"date": "2026-10-16",
"close": 210.33,
"vwap": 209.32,
"volume": 468231,
"vwap_discount_pct": -0.48
},
{
"date": "2026-10-15",
"close": 204.55,
"vwap": 207.81,
"volume": 657448,
"vwap_discount_pct": 1.59
},
{
"date": "2026-10-14",
"close": 200,
"vwap": 198.46,
"volume": 398126,
"vwap_discount_pct": -0.77
}
],
"avg_vwap_discount_pct": 0.05,
"signal": "Neutral"
},
"options_flow": [],
"net_premium": {
"ticker": "COKE",
"net_call_premium": "-1393.00",
"net_put_premium": "-12068.00",
"call_premium": "29263.00",
"put_premium": "29442.00",
"bullish_premium": "33360.00",
"bearish_premium": "22685.00",
"put_call_ratio": "1.9615384615384615384615384615",
"iv_rank": "59.741",
"implied_move_perc": "0.082",
"gex_ratio": "0.64099214635116996791",
"gex_net_change": "-2879.6711",
"gex_call": "1422.7111",
"gex_put": "-928.2777",
"gex_net": 494.4334,
"gex_call_delta": "90346.1200",
"gex_put_delta": "-19670.3408",
"gex_date": "2026-10-20"
},
"hot_chains": [
{
"open_interest": 663,
"volume": 15,
"last_price": "2.27",
"option_symbol": "COKE261120P00185000",
"avg_price": "2.3026666666666666666666666666",
"ask_volume": 1,
"bid_volume": 14,
"nbbo_bid": "1.05",
"nbbo_ask": "4.70"
},
{
"open_interest": 17,
"volume": 13,
"last_price": "3.33",
"option_symbol": "COKE261120P00190000",
"avg_price": "3.3915384615384615384615384616",
"ask_volume": 6,
"bid_volume": 7,
"nbbo_bid": "1.70",
"nbbo_ask": "5.50"
},
{
"open_interest": 10,
"volume": 12,
"last_price": "10.20",
"option_symbol": "COKE261120P00210000",
"avg_price": "9.480000000000000000000000000",
"ask_volume": 5,
"bid_volume": 7,
"nbbo_bid": "8.20",
"nbbo_ask": "11.50"
},
{
"open_interest": 121,
"volume": 8,
"last_price": "7.00",
"option_symbol": "COKE261120C00220000",
"avg_price": "6.8675000000000000000000000000",
"ask_volume": 4,
"bid_volume": 4,
"nbbo_bid": "6.00",
"nbbo_ask": "7.90"
},
{
"open_interest": 10,
"volume": 4,
"last_price": "1.80",
"option_symbol": "COKE261120C00240000",
"avg_price": "1.9750000000000000000000000000",
"ask_volume": 2,
"bid_volume": 2,
"nbbo_bid": "1.20",
"nbbo_ask": "2.75"
},
{
"open_interest": 26,
"volume": 4,
"last_price": "1.72",
"option_symbol": "COKE261120P00180000",
"avg_price": "1.7050000000000000000000000000",
"ask_volume": 0,
"bid_volume": 1,
"nbbo_bid": "0.90",
"nbbo_ask": "2.15"
},
{
"open_interest": 63,
"volume": 3,
"last_price": "11.95",
"option_symbol": "COKE261120C00210000",
"avg_price": "11.736666666666666666666666667",
"ask_volume": 2,
"bid_volume": 0,
"nbbo_bid": "10.00",
"nbbo_ask": "12.30"
},
{
"open_interest": 13,
"volume": 2,
"last_price": "6.10",
"option_symbol": "COKE261120P00200000",
"avg_price": "6.0500",
"ask_volume": 2,
"bid_volume": 0,
"nbbo_bid": "4.70",
"nbbo_ask": "7.00"
}
],
"gamma_profile": {
"ticker": "COKE",
"spot": 213.2,
"date": "2026-10-20",
"flip_point": 213.92,
"net_gex": 494.43,
"call_walls": [
{
"strike": 220.0,
"gex": 300.63
},
{
"strike": 210.0,
"gex": 273.23
},
{
"strike": 190.0,
"gex": 195.06
}
],
"put_walls": [
{
"strike": 185.0,
"gex": -545.0
},
{
"strike": 175.0,
"gex": -72.39
},
{
"strike": 200.0,
"gex": -58.46
}
],
"by_strike": [
{
"strike": 145.0,
"call_gex": 0.25,
"put_gex": -1.21,
"net_gex": -0.97
},
{
"strike": 150.0,
"call_gex": 3.47,
"put_gex": -3.09,
"net_gex": 0.38
},
{
"strike": 155.0,
"call_gex": 0.61,
"put_gex": -7.48,
"net_gex": -6.87
},
{
"strike": 160.0,
"call_gex": 5.56,
"put_gex": -11.34,
"net_gex": -5.78
},
{
"strike": 165.0,
"call_gex": 8.0,
"put_gex": -19.83,
"net_gex": -11.83
},
{
"strike": 170.0,
"call_gex": 41.75,
"put_gex": -18.77,
"net_gex": 22.98
},
{
"strike": 175.0,
"call_gex": 17.78,
"put_gex": -72.39,
"net_gex": -54.61
},
{
"strike": 180.0,
"call_gex": 32.24,
"put_gex": -20.96,
"net_gex": 11.28
},
{
"strike": 185.0,
"call_gex": 80.55,
"put_gex": -545.0,
"net_gex": -464.45
},
{
"strike": 190.0,
"call_gex": 195.06,
"put_gex": -42.32,
"net_gex": 152.74
},
{
"strike": 195.0,
"call_gex": 44.39,
"put_gex": -24.34,
"net_gex": 20.05
},
{
"strike": 200.0,
"call_gex": 83.07,
"put_gex": -58.46,
"net_gex": 24.61
},
{
"strike": 210.0,
"call_gex": 273.23,
"put_gex": -58.08,
"net_gex": 215.16
},
{
"strike": 220.0,
"call_gex": 300.63,
"put_gex": -11.29,
"net_gex": 289.34
},
{
"strike": 230.0,
"call_gex": 190.26,
"put_gex": -12.82,
"net_gex": 177.44
},
{
"strike": 240.0,
"call_gex": 36.42,
"put_gex": 0.0,
"net_gex": 36.42
},
{
"strike": 250.0,
"call_gex": 4.29,
"put_gex": -1.77,
"net_gex": 2.52
},
{
"strike": 260.0,
"call_gex": 2.32,
"put_gex": 0.0,
"net_gex": 2.32
},
{
"strike": 270.0,
"call_gex": 6.17,
"put_gex": 0.0,
"net_gex": 6.17
},
{
"strike": 280.0,
"call_gex": 19.95,
"put_gex": 0.0,
"net_gex": 19.95
},
{
"strike": 290.0,
"call_gex": 66.87,
"put_gex": 0.0,
"net_gex": 66.87
},
{
"strike": 300.0,
"call_gex": 6.91,
"put_gex": 0.0,
"net_gex": 6.91
},
{
"strike": 310.0,
"call_gex": 0.0,
"put_gex": 0.0,
"net_gex": 0.0
}
]
},
"oi_changes": {
"net_call_oi_change": -4,
"net_put_oi_change": 9,
"top": [
{
"strike": "185",
"oi_change": 6,
"type": "put"
},
{
"strike": "190",
"oi_change": -6,
"type": "call"
},
{
"strike": "175",
"oi_change": 3,
"type": "put"
},
{
"strike": "220",
"oi_change": 3,
"type": "call"
},
{
"strike": "210",
"oi_change": -2,
"type": "call"
}
]
},
"opds": {
"opds": -11.3,
"D": -42.2,
"P": 68.1,
"O": -16.4,
"C": 26.7,
"signal": "NEUTRAL",
"direction": "bearish",
"coverage": 0.65,
"ranked": true,
"components": {
"M": 65.9,
"T": 100.0,
"RS": 100.0,
"V": 0.0,
"F": 19.0,
"OI": -100.0,
"S": null,
"IV": -14.0,
"B": null,
"Liquidity": 0.0,
"OpeningConfidence": null,
"FlowAgreement": 66.7,
"StrikeBreadth": null
},
"drivers": [
"- open-interest change -100",
"+ trend +100",
"+ relative strength +100",
"+ momentum +66"
]
}
},
"liquidity": {
"borrow": [],
"short_interest": [
{
"symbol": "COKE",
"file_date": "",
"error": "Symbol not found in FINRA biweekly file",
"days_to_cover": null
}
],
"ftd": {
"symbol": "COKE",
"periods": [
{
"file_period": "202607a",
"settlement_date": "20260702",
"quantity_fails": 3580,
"price": 193.84
},
{
"file_period": "202607b",
"settlement_date": "20260728",
"quantity_fails": 364,
"price": 186.28
},
{
"file_period": "202608a",
"settlement_date": "20260807",
"quantity_fails": 2,
"price": 188.23
},
{
"file_period": "202608b",
"settlement_date": "20260831",
"quantity_fails": 4686,
"price": 198.49
},
{
"file_period": "202609b",
"settlement_date": "20260924",
"quantity_fails": 611,
"price": 187.49
}
],
"trend": "falling",
"trend_description": "FTD quantity declining — shorts covering or delivery improving"
}
},
"levels": {
"prior_day": {
"high": 214.27,
"low": 210.96,
"close": 214,
"date": "2026-10-20"
},
"woodie_pivots": {
"PP": 213.31,
"R1": 215.66,
"S1": 212.34,
"R2": 216.62,
"S2": 210.0
},
"swing": {
"high_20d": 214.56,
"low_20d": 184.44,
"high_60d": 214.56,
"low_60d": 176.24
},
"orb": {
"high": 214.27,
"low": 210.96,
"date": "2026-10-20"
},
"vwap": 212.77,
"volume_profile": {
"poc": 189.42,
"vah": 197.58,
"val": 186.7,
"sessions": 20
},
"intraday": {
"h1_trend": "up",
"h1_last": 212.0,
"h1_ema9": 211.32,
"h1_ema21": 208.91,
"m15_trend": "flat",
"m15_last": 212.0,
"m15_ema9": 211.66,
"m15_ema21": 211.67,
"rvol_intraday": 0.87,
"as_of_et": "2026-10-20 09:35"
},
"premarket": {
"date": "2026-10-20",
"high": 213.2,
"low": 211.5,
"last": 213.2,
"volume": 602,
"gap_pct": 1.56,
"path": "05:45 211.50 -> 08:55 213.20",
"bars": 2,
"last_bar_et": "08:55"
},
"recent_daily": [
{
"d": "2026-09-16",
"o": 198.35,
"h": 202,
"l": 196,
"c": 198.67,
"v": 400440.85415
},
{
"d": "2026-09-17",
"o": 199.7,
"h": 201.8,
"l": 196.5,
"c": 198.97,
"v": 490182.351181
},
{
"d": "2026-09-18",
"o": 197.92,
"h": 198.01,
"l": 190.8,
"c": 192.08,
"v": 2225872.183297
},
{
"d": "2026-09-21",
"o": 193.7,
"h": 194.98,
"l": 189.7,
"c": 189.9,
"v": 521958.411391
},
{
"d": "2026-09-22",
"o": 191.41,
"h": 195.2,
"l": 190.5,
"c": 190.98,
"v": 495518.513063
},
{
"d": "2026-09-23",
"o": 190.85,
"h": 191.045,
"l": 186.705,
"c": 187.49,
"v": 476537.638834
},
{
"d": "2026-09-24",
"o": 187.5,
"h": 190.89,
"l": 185.581,
"c": 189.65,
"v": 442098.646439
},
{
"d": "2026-09-25",
"o": 189,
"h": 190.6,
"l": 184.435,
"c": 190.29,
"v": 424632.736408
},
{
"d": "2026-09-28",
"o": 190.25,
"h": 194.655,
"l": 187.9736,
"c": 193.57,
"v": 491390.789153
},
{
"d": "2026-09-29",
"o": 192.26,
"h": 193.74,
"l": 189.29,
"c": 190.85,
"v": 330689.75285
},
{
"d": "2026-09-30",
"o": 192.07,
"h": 193.47,
"l": 188.5092,
"c": 189.27,
"v": 374744.895275
},
{
"d": "2026-10-01",
"o": 188.55,
"h": 191.79,
"l": 186.8517,
"c": 187.11,
"v": 525340.57421
},
{
"d": "2026-10-02",
"o": 187.65,
"h": 192.95,
"l": 186.49,
"c": 192.04,
"v": 457958.026607
},
{
"d": "2026-10-05",
"o": 192.04,
"h": 194.515,
"l": 189.41,
"c": 194.26,
"v": 462938.926844
},
{
"d": "2026-10-06",
"o": 194.72,
"h": 198.49,
"l": 194.0501,
"c": 194.61,
"v": 371482.368541
},
{
"d": "2026-10-07",
"o": 195.37,
"h": 195.9398,
"l": 187.8,
"c": 188.05,
"v": 409341.813755
},
{
"d": "2026-10-08",
"o": 190.75,
"h": 193.75,
"l": 189.56,
"c": 191.86,
"v": 392485.612783
},
{
"d": "2026-10-09",
"o": 191.86,
"h": 199.07,
"l": 191.86,
"c": 196.24,
"v": 595974.42079
},
{
"d": "2026-10-12",
"o": 198.03,
"h": 199.456,
"l": 193.375,
"c": 197.22,
"v": 410200.685989
},
{
"d": "2026-10-13",
"o": 198.72,
"h": 199.64,
"l": 193.84,
"c": 194.16,
"v": 323343.216043
},
{
"d": "2026-10-14",
"o": 195.43,
"h": 200.8944,
"l": 194.36,
"c": 200,
"v": 398126.169061
},
{
"d": "2026-10-15",
"o": 202.21,
"h": 211.8564,
"l": 202.21,
"c": 204.55,
"v": 657448.160357
},
{
"d": "2026-10-16",
"o": 206.67,
"h": 210.79,
"l": 205.73,
"c": 210.33,
"v": 468231.573639
},
{
"d": "2026-10-19",
"o": 206.77,
"h": 214.56,
"l": 206.77,
"c": 209.92,
"v": 589054.704863
},
{
"d": "2026-10-20",
"o": 212.25,
"h": 214.27,
"l": 210.96,
"c": 214,
"v": 11958.589288
}
]
},
"patterns": {
"days": 102,
"patterns": [
{
"name": "ORB Breakout",
"count": 102,
"pct": 100,
"example": {
"date": "2026-10-19",
"bars": [
{
"t": 1792416600,
"o": 206.77,
"h": 208.67,
"l": 206.77,
"c": 208.25
},
{
"t": 1792416900,
"o": 208.27,
"h": 208.6,
"l": 207.82378,
"c": 208.6
},
{
"t": 1792417200,
"o": 208.5171,
"h": 210.47,
"l": 208.5171,
"c": 210.47
},
{
"t": 1792417500,
"o": 209.885,
"h": 210.425,
"l": 209.03,
"c": 210.425
},
{
"t": 1792417800,
"o": 210.8103,
"h": 210.8103,
"l": 210.04,
"c": 210.04
},
{
"t": 1792418100,
"o": 210.415,
"h": 210.615,
"l": 210.415,
"c": 210.615
},
{
"t": 1792418400,
"o": 210.6025,
"h": 210.8112,
"l": 210.455,
"c": 210.455
},
{
"t": 1792418700,
"o": 210.94,
"h": 210.9928,
"l": 210,
"c": 210
},
{
"t": 1792419000,
"o": 210.18,
"h": 211.55,
"l": 210.18,
"c": 211.33
},
{
"t": 1792419300,
"o": 211.56,
"h": 211.9599,
"l": 211.1,
"c": 211.1
},
{
"t": 1792419600,
"o": 210.88,
"h": 211.315,
"l": 210.88,
"c": 211.315
},
{
"t": 1792419900,
"o": 211.33,
"h": 211.34,
"l": 211.33,
"c": 211.34
},
{
"t": 1792420200,
"o": 211.35,
"h": 212.26,
"l": 211.35,
"c": 212.26
},
{
"t": 1792420500,
"o": 212.19,
"h": 213.115,
"l": 212.1,
"c": 212.155
},
{
"t": 1792420800,
"o": 211.9,
"h": 212.13,
"l": 211.66,
"c": 211.8299
},
{
"t": 1792421100,
"o": 211.515,
"h": 212.2,
"l": 211.47,
"c": 212.2
},
{
"t": 1792421400,
"o": 211.74,
"h": 212.28,
"l": 211.74,
"c": 212.28
},
{
"t": 1792421700,
"o": 212.21,
"h": 212.21,
"l": 212.04,
"c": 212.04
},
{
"t": 1792422000,
"o": 212,
"h": 213.13,
"l": 212,
"c": 213.02
},
{
"t": 1792422300,
"o": 212.755,
"h": 212.755,
"l": 210.9418,
"c": 211.325
},
{
"t": 1792422600,
"o": 211.57,
"h": 211.57,
"l": 211.29,
"c": 211.29
},
{
"t": 1792422900,
"o": 211.12,
"h": 211.73,
"l": 211.06,
"c": 211.62
},
{
"t": 1792423200,
"o": 211.64,
"h": 212.47,
"l": 211.64,
"c": 212.47
},
{
"t": 1792423500,
"o": 212.915,
"h": 212.915,
"l": 212.2253,
"c": 212.5
},
{
"t": 1792423800,
"o": 212.49,
"h": 212.75,
"l": 212.49,
"c": 212.495
},
{
"t": 1792424100,
"o": 212.505,
"h": 212.505,
"l": 212.505,
"c": 212.505
},
{
"t": 1792424400,
"o": 212.41,
"h": 212.41,
"l": 212.41,
"c": 212.41
},
{
"t": 1792424700,
"o": 212.65,
"h": 212.78,
"l": 212.17,
"c": 212.245
},
{
"t": 1792425000,
"o": 212.09,
"h": 212.47,
"l": 212.09,
"c": 212.47
},
{
"t": 1792425300,
"o": 212.64,
"h": 212.645,
"l": 212.44,
"c": 212.48
},
{
"t": 1792425600,
"o": 212.14,
"h": 212.155,
"l": 212,
"c": 212.02
},
{
"t": 1792425900,
"o": 212.005,
"h": 212.11,
"l": 211.995,
"c": 212.11
},
{
"t": 1792426200,
"o": 212.01,
"h": 212.38,
"l": 212.01,
"c": 212.27
},
{
"t": 1792426500,
"o": 212.1301,
"h": 212.31,
"l": 211.84,
"c": 211.84
},
{
"t": 1792426800,
"o": 211.63,
"h": 211.87,
"l": 211.46,
"c": 211.7
},
{
"t": 1792427100,
"o": 211.7625,
"h": 212.295,
"l": 211.755,
"c": 212.295
},
{
"t": 1792427400,
"o": 212.27,
"h": 212.33,
"l": 212.27,
"c": 212.33
},
{
"t": 1792427700,
"o": 212.47,
"h": 212.47,
"l": 212.47,
"c": 212.47
},
{
"t": 1792428000,
"o": 212.515,
"h": 212.79,
"l": 212.44,
"c": 212.55
},
{
"t": 1792428300,
"o": 212.7886,
"h": 212.79,
"l": 212.54,
"c": 212.575
},
{
"t": 1792428600,
"o": 212.44,
"h": 212.545,
"l": 212.2901,
"c": 212.545
},
{
"t": 1792428900,
"o": 212.59,
"h": 212.59,
"l": 212.29,
"c": 212.3
},
{
"t": 1792429200,
"o": 212.565,
"h": 212.565,
"l": 211.97,
"c": 212.09
},
{
"t": 1792429500,
"o": 212.24,
"h": 212.53,
"l": 212.05,
"c": 212.53
},
{
"t": 1792429800,
"o": 212.77,
"h": 212.77,
"l": 212.495,
"c": 212.495
},
{
"t": 1792430100,
"o": 212.4925,
"h": 212.4925,
"l": 212.38,
"c": 212.39
},
{
"t": 1792430400,
"o": 212.39,
"h": 212.56,
"l": 212.39,
"c": 212.56
},
{
"t": 1792430700,
"o": 212.56,
"h": 212.755,
"l": 212.38,
"c": 212.755
},
{
"t": 1792431000,
"o": 212.79,
"h": 213.37,
"l": 212.74,
"c": 213.3
},
{
"t": 1792431300,
"o": 213.2875,
"h": 213.2875,
"l": 213.05,
"c": 213.2488
},
{
"t": 1792431600,
"o": 213.37,
"h": 213.37,
"l": 213.37,
"c": 213.37
},
{
"t": 1792431900,
"o": 213.445,
"h": 213.47,
"l": 213.16,
"c": 213.16
},
{
"t": 1792432200,
"o": 213.47,
"h": 213.82,
"l": 213.47,
"c": 213.6601
},
{
"t": 1792432500,
"o": 213.99,
"h": 214.56,
"l": 213.96,
"c": 214.27
},
{
"t": 1792432800,
"o": 214.23,
"h": 214.47,
"l": 213.84,
"c": 213.95
},
{
"t": 1792433100,
"o": 213.99,
"h": 214.18,
"l": 213.99,
"c": 214.1
},
{
"t": 1792433400,
"o": 214.39,
"h": 214.39,
"l": 214.39,
"c": 214.39
},
{
"t": 1792433700,
"o": 214.38,
"h": 214.38,
"l": 213.68,
"c": 213.96
},
{
"t": 1792434000,
"o": 213.97,
"h": 213.97,
"l": 213.32,
"c": 213.47
},
{
"t": 1792434300,
"o": 213.53,
"h": 213.53,
"l": 213.186,
"c": 213.19
},
{
"t": 1792434600,
"o": 213.14,
"h": 213.14,
"l": 212.45,
"c": 212.45
},
{
"t": 1792434900,
"o": 212.645,
"h": 212.645,
"l": 212.21,
"c": 212.21
},
{
"t": 1792435200,
"o": 212.51,
"h": 212.51,
"l": 212.13,
"c": 212.13
},
{
"t": 1792435500,
"o": 212.2585,
"h": 212.34,
"l": 211.34,
"c": 211.34
},
{
"t": 1792435800,
"o": 211.415,
"h": 211.61,
"l": 211.18,
"c": 211.18
},
{
"t": 1792436100,
"o": 211.25,
"h": 211.75,
"l": 211.2,
"c": 211.465
},
{
"t": 1792436400,
"o": 211.75,
"h": 211.75,
"l": 210.97,
"c": 210.97
},
{
"t": 1792436700,
"o": 210.94,
"h": 211.14,
"l": 210.78,
"c": 211.13
},
{
"t": 1792437000,
"o": 211.29,
"h": 211.29,
"l": 210.94,
"c": 210.97
},
{
"t": 1792437300,
"o": 210.83,
"h": 210.83,
"l": 210.07,
"c": 210.07
},
{
"t": 1792437600,
"o": 210.03,
"h": 210.42,
"l": 209.89,
"c": 210.42
},
{
"t": 1792437900,
"o": 210.33,
"h": 210.38,
"l": 210.105,
"c": 210.17
},
{
"t": 1792438200,
"o": 210.2,
"h": 210.525,
"l": 210.2,
"c": 210.46
},
{
"t": 1792438500,
"o": 210.5,
"h": 210.715,
"l": 210.5,
"c": 210.715
},
{
"t": 1792438800,
"o": 210.51,
"h": 211.63,
"l": 210.5,
"c": 211.58
},
{
"t": 1792439100,
"o": 211.39,
"h": 212.17,
"l": 211.39,
"c": 211.64
},
{
"t": 1792439400,
"o": 211.5,
"h": 213.23,
"l": 211.35,
"c": 213.215
},
{
"t": 1792439700,
"o": 211.91,
"h": 212.33,
"l": 209.89,
"c": 210.07
}
],
"overlays": {
"lines": [
{
"label": "ORB High $210.47",
"color": "#22a06b",
"points": [
{
"t": 1792416600,
"v": 210.47
},
{
"t": 1792439700,
"v": 210.47
}
]
},
{
"label": "ORB Low $206.77",
"color": "#e5484d",
"points": [
{
"t": 1792416600,
"v": 206.77
},
{
"t": 1792439700,
"v": 206.77
}
]
}
]
}
}
},
{
"name": "VWAP Touch",
"count": 102,
"pct": 100,
"example": {
"date": "2026-10-19",
"bars": [
{
"t": 1792416600,
"o": 206.77,
"h": 208.67,
"l": 206.77,
"c": 208.25
},
{
"t": 1792416900,
"o": 208.27,
"h": 208.6,
"l": 207.82378,
"c": 208.6
},
{
"t": 1792417200,
"o": 208.5171,
"h": 210.47,
"l": 208.5171,
"c": 210.47
},
{
"t": 1792417500,
"o": 209.885,
"h": 210.425,
"l": 209.03,
"c": 210.425
},
{
"t": 1792417800,
"o": 210.8103,
"h": 210.8103,
"l": 210.04,
"c": 210.04
},
{
"t": 1792418100,
"o": 210.415,
"h": 210.615,
"l": 210.415,
"c": 210.615
},
{
"t": 1792418400,
"o": 210.6025,
"h": 210.8112,
"l": 210.455,
"c": 210.455
},
{
"t": 1792418700,
"o": 210.94,
"h": 210.9928,
"l": 210,
"c": 210
},
{
"t": 1792419000,
"o": 210.18,
"h": 211.55,
"l": 210.18,
"c": 211.33
},
{
"t": 1792419300,
"o": 211.56,
"h": 211.9599,
"l": 211.1,
"c": 211.1
},
{
"t": 1792419600,
"o": 210.88,
"h": 211.315,
"l": 210.88,
"c": 211.315
},
{
"t": 1792419900,
"o": 211.33,
"h": 211.34,
"l": 211.33,
"c": 211.34
},
{
"t": 1792420200,
"o": 211.35,
"h": 212.26,
"l": 211.35,
"c": 212.26
},
{
"t": 1792420500,
"o": 212.19,
"h": 213.115,
"l": 212.1,
"c": 212.155
},
{
"t": 1792420800,
"o": 211.9,
"h": 212.13,
"l": 211.66,
"c": 211.8299
},
{
"t": 1792421100,
"o": 211.515,
"h": 212.2,
"l": 211.47,
"c": 212.2
},
{
"t": 1792421400,
"o": 211.74,
"h": 212.28,
"l": 211.74,
"c": 212.28
},
{
"t": 1792421700,
"o": 212.21,
"h": 212.21,
"l": 212.04,
"c": 212.04
},
{
"t": 1792422000,
"o": 212,
"h": 213.13,
"l": 212,
"c": 213.02
},
{
"t": 1792422300,
"o": 212.755,
"h": 212.755,
"l": 210.9418,
"c": 211.325
},
{
"t": 1792422600,
"o": 211.57,
"h": 211.57,
"l": 211.29,
"c": 211.29
},
{
"t": 1792422900,
"o": 211.12,
"h": 211.73,
"l": 211.06,
"c": 211.62
},
{
"t": 1792423200,
"o": 211.64,
"h": 212.47,
"l": 211.64,
"c": 212.47
},
{
"t": 1792423500,
"o": 212.915,
"h": 212.915,
"l": 212.2253,
"c": 212.5
},
{
"t": 1792423800,
"o": 212.49,
"h": 212.75,
"l": 212.49,
"c": 212.495
},
{
"t": 1792424100,
"o": 212.505,
"h": 212.505,
"l": 212.505,
"c": 212.505
},
{
"t": 1792424400,
"o": 212.41,
"h": 212.41,
"l": 212.41,
"c": 212.41
},
{
"t": 1792424700,
"o": 212.65,
"h": 212.78,
"l": 212.17,
"c": 212.245
},
{
"t": 1792425000,
"o": 212.09,
"h": 212.47,
"l": 212.09,
"c": 212.47
},
{
"t": 1792425300,
"o": 212.64,
"h": 212.645,
"l": 212.44,
"c": 212.48
},
{
"t": 1792425600,
"o": 212.14,
"h": 212.155,
"l": 212,
"c": 212.02
},
{
"t": 1792425900,
"o": 212.005,
"h": 212.11,
"l": 211.995,
"c": 212.11
},
{
"t": 1792426200,
"o": 212.01,
"h": 212.38,
"l": 212.01,
"c": 212.27
},
{
"t": 1792426500,
"o": 212.1301,
"h": 212.31,
"l": 211.84,
"c": 211.84
},
{
"t": 1792426800,
"o": 211.63,
"h": 211.87,
"l": 211.46,
"c": 211.7
},
{
"t": 1792427100,
"o": 211.7625,
"h": 212.295,
"l": 211.755,
"c": 212.295
},
{
"t": 1792427400,
"o": 212.27,
"h": 212.33,
"l": 212.27,
"c": 212.33
},
{
"t": 1792427700,
"o": 212.47,
"h": 212.47,
"l": 212.47,
"c": 212.47
},
{
"t": 1792428000,
"o": 212.515,
"h": 212.79,
"l": 212.44,
"c": 212.55
},
{
"t": 1792428300,
"o": 212.7886,
"h": 212.79,
"l": 212.54,
"c": 212.575
},
{
"t": 1792428600,
"o": 212.44,
"h": 212.545,
"l": 212.2901,
"c": 212.545
},
{
"t": 1792428900,
"o": 212.59,
"h": 212.59,
"l": 212.29,
"c": 212.3
},
{
"t": 1792429200,
"o": 212.565,
"h": 212.565,
"l": 211.97,
"c": 212.09
},
{
"t": 1792429500,
"o": 212.24,
"h": 212.53,
"l": 212.05,
"c": 212.53
},
{
"t": 1792429800,
"o": 212.77,
"h": 212.77,
"l": 212.495,
"c": 212.495
},
{
"t": 1792430100,
"o": 212.4925,
"h": 212.4925,
"l": 212.38,
"c": 212.39
},
{
"t": 1792430400,
"o": 212.39,
"h": 212.56,
"l": 212.39,
"c": 212.56
},
{
"t": 1792430700,
"o": 212.56,
"h": 212.755,
"l": 212.38,
"c": 212.755
},
{
"t": 1792431000,
"o": 212.79,
"h": 213.37,
"l": 212.74,
"c": 213.3
},
{
"t": 1792431300,
"o": 213.2875,
"h": 213.2875,
"l": 213.05,
"c": 213.2488
},
{
"t": 1792431600,
"o": 213.37,
"h": 213.37,
"l": 213.37,
"c": 213.37
},
{
"t": 1792431900,
"o": 213.445,
"h": 213.47,
"l": 213.16,
"c": 213.16
},
{
"t": 1792432200,
"o": 213.47,
"h": 213.82,
"l": 213.47,
"c": 213.6601
},
{
"t": 1792432500,
"o": 213.99,
"h": 214.56,
"l": 213.96,
"c": 214.27
},
{
"t": 1792432800,
"o": 214.23,
"h": 214.47,
"l": 213.84,
"c": 213.95
},
{
"t": 1792433100,
"o": 213.99,
"h": 214.18,
"l": 213.99,
"c": 214.1
},
{
"t": 1792433400,
"o": 214.39,
"h": 214.39,
"l": 214.39,
"c": 214.39
},
{
"t": 1792433700,
"o": 214.38,
"h": 214.38,
"l": 213.68,
"c": 213.96
},
{
"t": 1792434000,
"o": 213.97,
"h": 213.97,
"l": 213.32,
"c": 213.47
},
{
"t": 1792434300,
"o": 213.53,
"h": 213.53,
"l": 213.186,
"c": 213.19
},
{
"t": 1792434600,
"o": 213.14,
"h": 213.14,
"l": 212.45,
"c": 212.45
},
{
"t": 1792434900,
"o": 212.645,
"h": 212.645,
"l": 212.21,
"c": 212.21
},
{
"t": 1792435200,
"o": 212.51,
"h": 212.51,
"l": 212.13,
"c": 212.13
},
{
"t": 1792435500,
"o": 212.2585,
"h": 212.34,
"l": 211.34,
"c": 211.34
},
{
"t": 1792435800,
"o": 211.415,
"h": 211.61,
"l": 211.18,
"c": 211.18
},
{
"t": 1792436100,
"o": 211.25,
"h": 211.75,
"l": 211.2,
"c": 211.465
},
{
"t": 1792436400,
"o": 211.75,
"h": 211.75,
"l": 210.97,
"c": 210.97
},
{
"t": 1792436700,
"o": 210.94,
"h": 211.14,
"l": 210.78,
"c": 211.13
},
{
"t": 1792437000,
"o": 211.29,
"h": 211.29,
"l": 210.94,
"c": 210.97
},
{
"t": 1792437300,
"o": 210.83,
"h": 210.83,
"l": 210.07,
"c": 210.07
},
{
"t": 1792437600,
"o": 210.03,
"h": 210.42,
"l": 209.89,
"c": 210.42
},
{
"t": 1792437900,
"o": 210.33,
"h": 210.38,
"l": 210.105,
"c": 210.17
},
{
"t": 1792438200,
"o": 210.2,
"h": 210.525,
"l": 210.2,
"c": 210.46
},
{
"t": 1792438500,
"o": 210.5,
"h": 210.715,
"l": 210.5,
"c": 210.715
},
{
"t": 1792438800,
"o": 210.51,
"h": 211.63,
"l": 210.5,
"c": 211.58
},
{
"t": 1792439100,
"o": 211.39,
"h": 212.17,
"l": 211.39,
"c": 211.64
},
{
"t": 1792439400,
"o": 211.5,
"h": 213.23,
"l": 211.35,
"c": 213.215
},
{
"t": 1792439700,
"o": 211.91,
"h": 212.33,
"l": 209.89,
"c": 210.07
}
],
"overlays": {
"lines": [
{
"label": "VWAP",
"color": "#4a9eff",
"points": [
{
"t": 1792416600,
"v": 207.0663
},
{
"t": 1792416900,
"v": 208.3754
},
{
"t": 1792417200,
"v": 209.7658
},
{
"t": 1792417500,
"v": 210.2568
},
{
"t": 1792417800,
"v": 210.5106
},
{
"t": 1792418100,
"v": 210.5316
},
{
"t": 1792418400,
"v": 210.558
},
{
"t": 1792418700,
"v": 210.6493
},
{
"t": 1792419000,
"v": 211.0265
},
{
"t": 1792419300,
"v": 211.7267
},
{
"t": 1792419600,
"v": 211.1567
},
{
"t": 1792419900,
"v": 211.317
},
{
"t": 1792420200,
"v": 211.9353
},
{
"t": 1792420500,
"v": 212.5245
},
{
"t": 1792420800,
"v": 211.8757
},
{
"t": 1792421100,
"v": 211.6643
},
{
"t": 1792421400,
"v": 212.059
},
{
"t": 1792421700,
"v": 212.2142
},
{
"t": 1792422000,
"v": 212.8032
},
{
"t": 1792422300,
"v": 211.9314
},
{
"t": 1792422600,
"v": 211.3924
},
{
"t": 1792422900,
"v": 211.554
},
{
"t": 1792423200,
"v": 212.0909
},
{
"t": 1792423500,
"v": 212.5288
},
{
"t": 1792423800,
"v": 212.5364
},
{
"t": 1792424100,
"v": 212.4893
},
{
"t": 1792424400,
"v": 212.4368
},
{
"t": 1792424700,
"v": 212.4588
},
{
"t": 1792425000,
"v": 212.196
},
{
"t": 1792425300,
"v": 212.5342
},
{
"t": 1792425600,
"v": 212.075
},
{
"t": 1792425900,
"v": 212.0045
},
{
"t": 1792426200,
"v": 212.1877
},
{
"t": 1792426500,
"v": 212.1156
},
{
"t": 1792426800,
"v": 211.6046
},
{
"t": 1792427100,
"v": 211.937
},
{
"t": 1792427400,
"v": 212.2842
},
{
"t": 1792427700,
"v": 212.4624
},
{
"t": 1792428000,
"v": 212.4744
},
{
"t": 1792428300,
"v": 212.6597
},
{
"t": 1792428600,
"v": 212.4175
},
{
"t": 1792428900,
"v": 212.4112
},
{
"t": 1792429200,
"v": 212.162
},
{
"t": 1792429500,
"v": 212.2545
},
{
"t": 1792429800,
"v": 212.5308
},
{
"t": 1792430100,
"v": 212.3983
},
{
"t": 1792430400,
"v": 212.4608
},
{
"t": 1792430700,
"v": 212.5679
},
{
"t": 1792431000,
"v": 213.0876
},
{
"t": 1792431300,
"v": 213.1993
},
{
"t": 1792431600,
"v": 213.3493
},
{
"t": 1792431900,
"v": 213.3465
},
{
"t": 1792432200,
"v": 213.6217
},
{
"t": 1792432500,
"v": 214.1467
},
{
"t": 1792432800,
"v": 213.9992
},
{
"t": 1792433100,
"v": 214.0988
},
{
"t": 1792433400,
"v": 214.1994
},
{
"t": 1792433700,
"v": 213.8714
},
{
"t": 1792434000,
"v": 213.646
},
{
"t": 1792434300,
"v": 213.391
},
{
"t": 1792434600,
"v": 212.9357
},
{
"t": 1792434900,
"v": 212.3914
},
{
"t": 1792435200,
"v": 212.427
},
{
"t": 1792435500,
"v": 211.9551
},
{
"t": 1792435800,
"v": 211.4423
},
{
"t": 1792436100,
"v": 211.4115
},
{
"t": 1792436400,
"v": 211.2451
},
{
"t": 1792436700,
"v": 210.9919
},
{
"t": 1792437000,
"v": 210.9933
},
{
"t": 1792437300,
"v": 210.6008
},
{
"t": 1792437600,
"v": 210.1366
},
{
"t": 1792437900,
"v": 210.1942
},
{
"t": 1792438200,
"v": 210.4021
},
{
"t": 1792438500,
"v": 210.6483
},
{
"t": 1792438800,
"v": 210.8863
},
{
"t": 1792439100,
"v": 211.6795
},
{
"t": 1792439400,
"v": 212.152
},
{
"t": 1792439700,
"v": 210.3141
}
]
}
]
}
}
},
{
"name": "9 EMA Touch",
"count": 102,
"pct": 100,
"example": {
"date": "2026-10-19",
"bars": [
{
"t": 1792416600,
"o": 206.77,
"h": 208.67,
"l": 206.77,
"c": 208.25
},
{
"t": 1792416900,
"o": 208.27,
"h": 208.6,
"l": 207.82378,
"c": 208.6
},
{
"t": 1792417200,
"o": 208.5171,
"h": 210.47,
"l": 208.5171,
"c": 210.47
},
{
"t": 1792417500,
"o": 209.885,
"h": 210.425,
"l": 209.03,
"c": 210.425
},
{
"t": 1792417800,
"o": 210.8103,
"h": 210.8103,
"l": 210.04,
"c": 210.04
},
{
"t": 1792418100,
"o": 210.415,
"h": 210.615,
"l": 210.415,
"c": 210.615
},
{
"t": 1792418400,
"o": 210.6025,
"h": 210.8112,
"l": 210.455,
"c": 210.455
},
{
"t": 1792418700,
"o": 210.94,
"h": 210.9928,
"l": 210,
"c": 210
},
{
"t": 1792419000,
"o": 210.18,
"h": 211.55,
"l": 210.18,
"c": 211.33
},
{
"t": 1792419300,
"o": 211.56,
"h": 211.9599,
"l": 211.1,
"c": 211.1
},
{
"t": 1792419600,
"o": 210.88,
"h": 211.315,
"l": 210.88,
"c": 211.315
},
{
"t": 1792419900,
"o": 211.33,
"h": 211.34,
"l": 211.33,
"c": 211.34
},
{
"t": 1792420200,
"o": 211.35,
"h": 212.26,
"l": 211.35,
"c": 212.26
},
{
"t": 1792420500,
"o": 212.19,
"h": 213.115,
"l": 212.1,
"c": 212.155
},
{
"t": 1792420800,
"o": 211.9,
"h": 212.13,
"l": 211.66,
"c": 211.8299
},
{
"t": 1792421100,
"o": 211.515,
"h": 212.2,
"l": 211.47,
"c": 212.2
},
{
"t": 1792421400,
"o": 211.74,
"h": 212.28,
"l": 211.74,
"c": 212.28
},
{
"t": 1792421700,
"o": 212.21,
"h": 212.21,
"l": 212.04,
"c": 212.04
},
{
"t": 1792422000,
"o": 212,
"h": 213.13,
"l": 212,
"c": 213.02
},
{
"t": 1792422300,
"o": 212.755,
"h": 212.755,
"l": 210.9418,
"c": 211.325
},
{
"t": 1792422600,
"o": 211.57,
"h": 211.57,
"l": 211.29,
"c": 211.29
},
{
"t": 1792422900,
"o": 211.12,
"h": 211.73,
"l": 211.06,
"c": 211.62
},
{
"t": 1792423200,
"o": 211.64,
"h": 212.47,
"l": 211.64,
"c": 212.47
},
{
"t": 1792423500,
"o": 212.915,
"h": 212.915,
"l": 212.2253,
"c": 212.5
},
{
"t": 1792423800,
"o": 212.49,
"h": 212.75,
"l": 212.49,
"c": 212.495
},
{
"t": 1792424100,
"o": 212.505,
"h": 212.505,
"l": 212.505,
"c": 212.505
},
{
"t": 1792424400,
"o": 212.41,
"h": 212.41,
"l": 212.41,
"c": 212.41
},
{
"t": 1792424700,
"o": 212.65,
"h": 212.78,
"l": 212.17,
"c": 212.245
},
{
"t": 1792425000,
"o": 212.09,
"h": 212.47,
"l": 212.09,
"c": 212.47
},
{
"t": 1792425300,
"o": 212.64,
"h": 212.645,
"l": 212.44,
"c": 212.48
},
{
"t": 1792425600,
"o": 212.14,
"h": 212.155,
"l": 212,
"c": 212.02
},
{
"t": 1792425900,
"o": 212.005,
"h": 212.11,
"l": 211.995,
"c": 212.11
},
{
"t": 1792426200,
"o": 212.01,
"h": 212.38,
"l": 212.01,
"c": 212.27
},
{
"t": 1792426500,
"o": 212.1301,
"h": 212.31,
"l": 211.84,
"c": 211.84
},
{
"t": 1792426800,
"o": 211.63,
"h": 211.87,
"l": 211.46,
"c": 211.7
},
{
"t": 1792427100,
"o": 211.7625,
"h": 212.295,
"l": 211.755,
"c": 212.295
},
{
"t": 1792427400,
"o": 212.27,
"h": 212.33,
"l": 212.27,
"c": 212.33
},
{
"t": 1792427700,
"o": 212.47,
"h": 212.47,
"l": 212.47,
"c": 212.47
},
{
"t": 1792428000,
"o": 212.515,
"h": 212.79,
"l": 212.44,
"c": 212.55
},
{
"t": 1792428300,
"o": 212.7886,
"h": 212.79,
"l": 212.54,
"c": 212.575
},
{
"t": 1792428600,
"o": 212.44,
"h": 212.545,
"l": 212.2901,
"c": 212.545
},
{
"t": 1792428900,
"o": 212.59,
"h": 212.59,
"l": 212.29,
"c": 212.3
},
{
"t": 1792429200,
"o": 212.565,
"h": 212.565,
"l": 211.97,
"c": 212.09
},
{
"t": 1792429500,
"o": 212.24,
"h": 212.53,
"l": 212.05,
"c": 212.53
},
{
"t": 1792429800,
"o": 212.77,
"h": 212.77,
"l": 212.495,
"c": 212.495
},
{
"t": 1792430100,
"o": 212.4925,
"h": 212.4925,
"l": 212.38,
"c": 212.39
},
{
"t": 1792430400,
"o": 212.39,
"h": 212.56,
"l": 212.39,
"c": 212.56
},
{
"t": 1792430700,
"o": 212.56,
"h": 212.755,
"l": 212.38,
"c": 212.755
},
{
"t": 1792431000,
"o": 212.79,
"h": 213.37,
"l": 212.74,
"c": 213.3
},
{
"t": 1792431300,
"o": 213.2875,
"h": 213.2875,
"l": 213.05,
"c": 213.2488
},
{
"t": 1792431600,
"o": 213.37,
"h": 213.37,
"l": 213.37,
"c": 213.37
},
{
"t": 1792431900,
"o": 213.445,
"h": 213.47,
"l": 213.16,
"c": 213.16
},
{
"t": 1792432200,
"o": 213.47,
"h": 213.82,
"l": 213.47,
"c": 213.6601
},
{
"t": 1792432500,
"o": 213.99,
"h": 214.56,
"l": 213.96,
"c": 214.27
},
{
"t": 1792432800,
"o": 214.23,
"h": 214.47,
"l": 213.84,
"c": 213.95
},
{
"t": 1792433100,
"o": 213.99,
"h": 214.18,
"l": 213.99,
"c": 214.1
},
{
"t": 1792433400,
"o": 214.39,
"h": 214.39,
"l": 214.39,
"c": 214.39
},
{
"t": 1792433700,
"o": 214.38,
"h": 214.38,
"l": 213.68,
"c": 213.96
},
{
"t": 1792434000,
"o": 213.97,
"h": 213.97,
"l": 213.32,
"c": 213.47
},
{
"t": 1792434300,
"o": 213.53,
"h": 213.53,
"l": 213.186,
"c": 213.19
},
{
"t": 1792434600,
"o": 213.14,
"h": 213.14,
"l": 212.45,
"c": 212.45
},
{
"t": 1792434900,
"o": 212.645,
"h": 212.645,
"l": 212.21,
"c": 212.21
},
{
"t": 1792435200,
"o": 212.51,
"h": 212.51,
"l": 212.13,
"c": 212.13
},
{
"t": 1792435500,
"o": 212.2585,
"h": 212.34,
"l": 211.34,
"c": 211.34
},
{
"t": 1792435800,
"o": 211.415,
"h": 211.61,
"l": 211.18,
"c": 211.18
},
{
"t": 1792436100,
"o": 211.25,
"h": 211.75,
"l": 211.2,
"c": 211.465
},
{
"t": 1792436400,
"o": 211.75,
"h": 211.75,
"l": 210.97,
"c": 210.97
},
{
"t": 1792436700,
"o": 210.94,
"h": 211.14,
"l": 210.78,
"c": 211.13
},
{
"t": 1792437000,
"o": 211.29,
"h": 211.29,
"l": 210.94,
"c": 210.97
},
{
"t": 1792437300,
"o": 210.83,
"h": 210.83,
"l": 210.07,
"c": 210.07
},
{
"t": 1792437600,
"o": 210.03,
"h": 210.42,
"l": 209.89,
"c": 210.42
},
{
"t": 1792437900,
"o": 210.33,
"h": 210.38,
"l": 210.105,
"c": 210.17
},
{
"t": 1792438200,
"o": 210.2,
"h": 210.525,
"l": 210.2,
"c": 210.46
},
{
"t": 1792438500,
"o": 210.5,
"h": 210.715,
"l": 210.5,
"c": 210.715
},
{
"t": 1792438800,
"o": 210.51,
"h": 211.63,
"l": 210.5,
"c": 211.58
},
{
"t": 1792439100,
"o": 211.39,
"h": 212.17,
"l": 211.39,
"c": 211.64
},
{
"t": 1792439400,
"o": 211.5,
"h": 213.23,
"l": 211.35,
"c": 213.215
},
{
"t": 1792439700,
"o": 211.91,
"h": 212.33,
"l": 209.89,
"c": 210.07
}
],
"overlays": {
"lines": [
{
"label": "9 EMA",
"color": "#f59e0b",
"points": [
{
"t": 1792416600,
"v": 208.25
},
{
"t": 1792416900,
"v": 208.32
},
{
"t": 1792417200,
"v": 208.75
},
{
"t": 1792417500,
"v": 209.085
},
{
"t": 1792417800,
"v": 209.276
},
{
"t": 1792418100,
"v": 209.5438
},
{
"t": 1792418400,
"v": 209.726
},
{
"t": 1792418700,
"v": 209.7808
},
{
"t": 1792419000,
"v": 210.0907
},
{
"t": 1792419300,
"v": 210.2925
},
{
"t": 1792419600,
"v": 210.497
},
{
"t": 1792419900,
"v": 210.6656
},
{
"t": 1792420200,
"v": 210.9845
},
{
"t": 1792420500,
"v": 211.2186
},
{
"t": 1792420800,
"v": 211.3409
},
{
"t": 1792421100,
"v": 211.5127
},
{
"t": 1792421400,
"v": 211.6661
},
{
"t": 1792421700,
"v": 211.7409
},
{
"t": 1792422000,
"v": 211.9967
},
{
"t": 1792422300,
"v": 211.8624
},
{
"t": 1792422600,
"v": 211.7479
},
{
"t": 1792422900,
"v": 211.7223
},
{
"t": 1792423200,
"v": 211.8719
},
{
"t": 1792423500,
"v": 211.9975
},
{
"t": 1792423800,
"v": 212.097
},
{
"t": 1792424100,
"v": 212.1786
},
{
"t": 1792424400,
"v": 212.2249
},
{
"t": 1792424700,
"v": 212.2289
},
{
"t": 1792425000,
"v": 212.2771
},
{
"t": 1792425300,
"v": 212.3177
},
{
"t": 1792425600,
"v": 212.2582
},
{
"t": 1792425900,
"v": 212.2285
},
{
"t": 1792426200,
"v": 212.2368
},
{
"t": 1792426500,
"v": 212.1575
},
{
"t": 1792426800,
"v": 212.066
},
{
"t": 1792427100,
"v": 212.1118
},
{
"t": 1792427400,
"v": 212.1554
},
{
"t": 1792427700,
"v": 212.2183
},
{
"t": 1792428000,
"v": 212.2847
},
{
"t": 1792428300,
"v": 212.3427
},
{
"t": 1792428600,
"v": 212.3832
},
{
"t": 1792428900,
"v": 212.3665
},
{
"t": 1792429200,
"v": 212.3112
},
{
"t": 1792429500,
"v": 212.355
},
{
"t": 1792429800,
"v": 212.383
},
{
"t": 1792430100,
"v": 212.3844
},
{
"t": 1792430400,
"v": 212.4195
},
{
"t": 1792430700,
"v": 212.4866
},
{
"t": 1792431000,
"v": 212.6493
},
{
"t": 1792431300,
"v": 212.7692
},
{
"t": 1792431600,
"v": 212.8894
},
{
"t": 1792431900,
"v": 212.9435
},
{
"t": 1792432200,
"v": 213.0868
},
{
"t": 1792432500,
"v": 213.3234
},
{
"t": 1792432800,
"v": 213.4488
},
{
"t": 1792433100,
"v": 213.579
},
{
"t": 1792433400,
"v": 213.7412
},
{
"t": 1792433700,
"v": 213.785
},
{
"t": 1792434000,
"v": 213.722
},
{
"t": 1792434300,
"v": 213.6156
},
{
"t": 1792434600,
"v": 213.3825
},
{
"t": 1792434900,
"v": 213.148
},
{
"t": 1792435200,
"v": 212.9444
},
{
"t": 1792435500,
"v": 212.6235
},
{
"t": 1792435800,
"v": 212.3348
},
{
"t": 1792436100,
"v": 212.1608
},
{
"t": 1792436400,
"v": 211.9227
},
{
"t": 1792436700,
"v": 211.7641
},
{
"t": 1792437000,
"v": 211.6053
},
{
"t": 1792437300,
"v": 211.2982
},
{
"t": 1792437600,
"v": 211.1226
},
{
"t": 1792437900,
"v": 210.9321
},
{
"t": 1792438200,
"v": 210.8377
},
{
"t": 1792438500,
"v": 210.8131
},
{
"t": 1792438800,
"v": 210.9665
},
{
"t": 1792439100,
"v": 211.1012
},
{
"t": 1792439400,
"v": 211.524
},
{
"t": 1792439700,
"v": 211.2332
}
]
}
]
}
}
},
{
"name": "21 EMA Touch",
"count": 102,
"pct": 100,
"example": {
"date": "2026-10-19",
"bars": [
{
"t": 1792416600,
"o": 206.77,
"h": 208.67,
"l": 206.77,
"c": 208.25
},
{
"t": 1792416900,
"o": 208.27,
"h": 208.6,
"l": 207.82378,
"c": 208.6
},
{
"t": 1792417200,
"o": 208.5171,
"h": 210.47,
"l": 208.5171,
"c": 210.47
},
{
"t": 1792417500,
"o": 209.885,
"h": 210.425,
"l": 209.03,
"c": 210.425
},
{
"t": 1792417800,
"o": 210.8103,
"h": 210.8103,
"l": 210.04,
"c": 210.04
},
{
"t": 1792418100,
"o": 210.415,
"h": 210.615,
"l": 210.415,
"c": 210.615
},
{
"t": 1792418400,
"o": 210.6025,
"h": 210.8112,
"l": 210.455,
"c": 210.455
},
{
"t": 1792418700,
"o": 210.94,
"h": 210.9928,
"l": 210,
"c": 210
},
{
"t": 1792419000,
"o": 210.18,
"h": 211.55,
"l": 210.18,
"c": 211.33
},
{
"t": 1792419300,
"o": 211.56,
"h": 211.9599,
"l": 211.1,
"c": 211.1
},
{
"t": 1792419600,
"o": 210.88,
"h": 211.315,
"l": 210.88,
"c": 211.315
},
{
"t": 1792419900,
"o": 211.33,
"h": 211.34,
"l": 211.33,
"c": 211.34
},
{
"t": 1792420200,
"o": 211.35,
"h": 212.26,
"l": 211.35,
"c": 212.26
},
{
"t": 1792420500,
"o": 212.19,
"h": 213.115,
"l": 212.1,
"c": 212.155
},
{
"t": 1792420800,
"o": 211.9,
"h": 212.13,
"l": 211.66,
"c": 211.8299
},
{
"t": 1792421100,
"o": 211.515,
"h": 212.2,
"l": 211.47,
"c": 212.2
},
{
"t": 1792421400,
"o": 211.74,
"h": 212.28,
"l": 211.74,
"c": 212.28
},
{
"t": 1792421700,
"o": 212.21,
"h": 212.21,
"l": 212.04,
"c": 212.04
},
{
"t": 1792422000,
"o": 212,
"h": 213.13,
"l": 212,
"c": 213.02
},
{
"t": 1792422300,
"o": 212.755,
"h": 212.755,
"l": 210.9418,
"c": 211.325
},
{
"t": 1792422600,
"o": 211.57,
"h": 211.57,
"l": 211.29,
"c": 211.29
},
{
"t": 1792422900,
"o": 211.12,
"h": 211.73,
"l": 211.06,
"c": 211.62
},
{
"t": 1792423200,
"o": 211.64,
"h": 212.47,
"l": 211.64,
"c": 212.47
},
{
"t": 1792423500,
"o": 212.915,
"h": 212.915,
"l": 212.2253,
"c": 212.5
},
{
"t": 1792423800,
"o": 212.49,
"h": 212.75,
"l": 212.49,
"c": 212.495
},
{
"t": 1792424100,
"o": 212.505,
"h": 212.505,
"l": 212.505,
"c": 212.505
},
{
"t": 1792424400,
"o": 212.41,
"h": 212.41,
"l": 212.41,
"c": 212.41
},
{
"t": 1792424700,
"o": 212.65,
"h": 212.78,
"l": 212.17,
"c": 212.245
},
{
"t": 1792425000,
"o": 212.09,
"h": 212.47,
"l": 212.09,
"c": 212.47
},
{
"t": 1792425300,
"o": 212.64,
"h": 212.645,
"l": 212.44,
"c": 212.48
},
{
"t": 1792425600,
"o": 212.14,
"h": 212.155,
"l": 212,
"c": 212.02
},
{
"t": 1792425900,
"o": 212.005,
"h": 212.11,
"l": 211.995,
"c": 212.11
},
{
"t": 1792426200,
"o": 212.01,
"h": 212.38,
"l": 212.01,
"c": 212.27
},
{
"t": 1792426500,
"o": 212.1301,
"h": 212.31,
"l": 211.84,
"c": 211.84
},
{
"t": 1792426800,
"o": 211.63,
"h": 211.87,
"l": 211.46,
"c": 211.7
},
{
"t": 1792427100,
"o": 211.7625,
"h": 212.295,
"l": 211.755,
"c": 212.295
},
{
"t": 1792427400,
"o": 212.27,
"h": 212.33,
"l": 212.27,
"c": 212.33
},
{
"t": 1792427700,
"o": 212.47,
"h": 212.47,
"l": 212.47,
"c": 212.47
},
{
"t": 1792428000,
"o": 212.515,
"h": 212.79,
"l": 212.44,
"c": 212.55
},
{
"t": 1792428300,
"o": 212.7886,
"h": 212.79,
"l": 212.54,
"c": 212.575
},
{
"t": 1792428600,
"o": 212.44,
"h": 212.545,
"l": 212.2901,
"c": 212.545
},
{
"t": 1792428900,
"o": 212.59,
"h": 212.59,
"l": 212.29,
"c": 212.3
},
{
"t": 1792429200,
"o": 212.565,
"h": 212.565,
"l": 211.97,
"c": 212.09
},
{
"t": 1792429500,
"o": 212.24,
"h": 212.53,
"l": 212.05,
"c": 212.53
},
{
"t": 1792429800,
"o": 212.77,
"h": 212.77,
"l": 212.495,
"c": 212.495
},
{
"t": 1792430100,
"o": 212.4925,
"h": 212.4925,
"l": 212.38,
"c": 212.39
},
{
"t": 1792430400,
"o": 212.39,
"h": 212.56,
"l": 212.39,
"c": 212.56
},
{
"t": 1792430700,
"o": 212.56,
"h": 212.755,
"l": 212.38,
"c": 212.755
},
{
"t": 1792431000,
"o": 212.79,
"h": 213.37,
"l": 212.74,
"c": 213.3
},
{
"t": 1792431300,
"o": 213.2875,
"h": 213.2875,
"l": 213.05,
"c": 213.2488
},
{
"t": 1792431600,
"o": 213.37,
"h": 213.37,
"l": 213.37,
"c": 213.37
},
{
"t": 1792431900,
"o": 213.445,
"h": 213.47,
"l": 213.16,
"c": 213.16
},
{
"t": 1792432200,
"o": 213.47,
"h": 213.82,
"l": 213.47,
"c": 213.6601
},
{
"t": 1792432500,
"o": 213.99,
"h": 214.56,
"l": 213.96,
"c": 214.27
},
{
"t": 1792432800,
"o": 214.23,
"h": 214.47,
"l": 213.84,
"c": 213.95
},
{
"t": 1792433100,
"o": 213.99,
"h": 214.18,
"l": 213.99,
"c": 214.1
},
{
"t": 1792433400,
"o": 214.39,
"h": 214.39,
"l": 214.39,
"c": 214.39
},
{
"t": 1792433700,
"o": 214.38,
"h": 214.38,
"l": 213.68,
"c": 213.96
},
{
"t": 1792434000,
"o": 213.97,
"h": 213.97,
"l": 213.32,
"c": 213.47
},
{
"t": 1792434300,
"o": 213.53,
"h": 213.53,
"l": 213.186,
"c": 213.19
},
{
"t": 1792434600,
"o": 213.14,
"h": 213.14,
"l": 212.45,
"c": 212.45
},
{
"t": 1792434900,
"o": 212.645,
"h": 212.645,
"l": 212.21,
"c": 212.21
},
{
"t": 1792435200,
"o": 212.51,
"h": 212.51,
"l": 212.13,
"c": 212.13
},
{
"t": 1792435500,
"o": 212.2585,
"h": 212.34,
"l": 211.34,
"c": 211.34
},
{
"t": 1792435800,
"o": 211.415,
"h": 211.61,
"l": 211.18,
"c": 211.18
},
{
"t": 1792436100,
"o": 211.25,
"h": 211.75,
"l": 211.2,
"c": 211.465
},
{
"t": 1792436400,
"o": 211.75,
"h": 211.75,
"l": 210.97,
"c": 210.97
},
{
"t": 1792436700,
"o": 210.94,
"h": 211.14,
"l": 210.78,
"c": 211.13
},
{
"t": 1792437000,
"o": 211.29,
"h": 211.29,
"l": 210.94,
"c": 210.97
},
{
"t": 1792437300,
"o": 210.83,
"h": 210.83,
"l": 210.07,
"c": 210.07
},
{
"t": 1792437600,
"o": 210.03,
"h": 210.42,
"l": 209.89,
"c": 210.42
},
{
"t": 1792437900,
"o": 210.33,
"h": 210.38,
"l": 210.105,
"c": 210.17
},
{
"t": 1792438200,
"o": 210.2,
"h": 210.525,
"l": 210.2,
"c": 210.46
},
{
"t": 1792438500,
"o": 210.5,
"h": 210.715,
"l": 210.5,
"c": 210.715
},
{
"t": 1792438800,
"o": 210.51,
"h": 211.63,
"l": 210.5,
"c": 211.58
},
{
"t": 1792439100,
"o": 211.39,
"h": 212.17,
"l": 211.39,
"c": 211.64
},
{
"t": 1792439400,
"o": 211.5,
"h": 213.23,
"l": 211.35,
"c": 213.215
},
{
"t": 1792439700,
"o": 211.91,
"h": 212.33,
"l": 209.89,
"c": 210.07
}
],
"overlays": {
"lines": [
{
"label": "21 EMA",
"color": "#a78bfa",
"points": [
{
"t": 1792416600,
"v": 208.25
},
{
"t": 1792416900,
"v": 208.2818
},
{
"t": 1792417200,
"v": 208.4807
},
{
"t": 1792417500,
"v": 208.6575
},
{
"t": 1792417800,
"v": 208.7832
},
{
"t": 1792418100,
"v": 208.9497
},
{
"t": 1792418400,
"v": 209.0866
},
{
"t": 1792418700,
"v": 209.1696
},
{
"t": 1792419000,
"v": 209.366
},
{
"t": 1792419300,
"v": 209.5236
},
{
"t": 1792419600,
"v": 209.6865
},
{
"t": 1792419900,
"v": 209.8368
},
{
"t": 1792420200,
"v": 210.0571
},
{
"t": 1792420500,
"v": 210.2478
},
{
"t": 1792420800,
"v": 210.3916
},
{
"t": 1792421100,
"v": 210.556
},
{
"t": 1792421400,
"v": 210.7128
},
{
"t": 1792421700,
"v": 210.8334
},
{
"t": 1792422000,
"v": 211.0322
},
{
"t": 1792422300,
"v": 211.0588
},
{
"t": 1792422600,
"v": 211.0798
},
{
"t": 1792422900,
"v": 211.1289
},
{
"t": 1792423200,
"v": 211.2509
},
{
"t": 1792423500,
"v": 211.3644
},
{
"t": 1792423800,
"v": 211.4672
},
{
"t": 1792424100,
"v": 211.5615
},
{
"t": 1792424400,
"v": 211.6387
},
{
"t": 1792424700,
"v": 211.6938
},
{
"t": 1792425000,
"v": 211.7644
},
{
"t": 1792425300,
"v": 211.8294
},
{
"t": 1792425600,
"v": 211.8467
},
{
"t": 1792425900,
"v": 211.8707
},
{
"t": 1792426200,
"v": 211.907
},
{
"t": 1792426500,
"v": 211.9009
},
{
"t": 1792426800,
"v": 211.8826
},
{
"t": 1792427100,
"v": 211.9201
},
{
"t": 1792427400,
"v": 211.9574
},
{
"t": 1792427700,
"v": 212.004
},
{
"t": 1792428000,
"v": 212.0536
},
{
"t": 1792428300,
"v": 212.101
},
{
"t": 1792428600,
"v": 212.1414
},
{
"t": 1792428900,
"v": 212.1558
},
{
"t": 1792429200,
"v": 212.1498
},
{
"t": 1792429500,
"v": 212.1844
},
{
"t": 1792429800,
"v": 212.2126
},
{
"t": 1792430100,
"v": 212.2287
},
{
"t": 1792430400,
"v": 212.2589
},
{
"t": 1792430700,
"v": 212.304
},
{
"t": 1792431000,
"v": 212.3945
},
{
"t": 1792431300,
"v": 212.4722
},
{
"t": 1792431600,
"v": 212.5538
},
{
"t": 1792431900,
"v": 212.6089
},
{
"t": 1792432200,
"v": 212.7045
},
{
"t": 1792432500,
"v": 212.8468
},
{
"t": 1792432800,
"v": 212.9471
},
{
"t": 1792433100,
"v": 213.0519
},
{
"t": 1792433400,
"v": 213.1735
},
{
"t": 1792433700,
"v": 213.245
},
{
"t": 1792434000,
"v": 213.2655
},
{
"t": 1792434300,
"v": 213.2586
},
{
"t": 1792434600,
"v": 213.1851
},
{
"t": 1792434900,
"v": 213.0965
},
{
"t": 1792435200,
"v": 213.0086
},
{
"t": 1792435500,
"v": 212.8569
},
{
"t": 1792435800,
"v": 212.7045
},
{
"t": 1792436100,
"v": 212.5918
},
{
"t": 1792436400,
"v": 212.4444
},
{
"t": 1792436700,
"v": 212.3249
},
{
"t": 1792437000,
"v": 212.2017
},
{
"t": 1792437300,
"v": 212.0079
},
{
"t": 1792437600,
"v": 211.8636
},
{
"t": 1792437900,
"v": 211.7096
},
{
"t": 1792438200,
"v": 211.596
},
{
"t": 1792438500,
"v": 211.5159
},
{
"t": 1792438800,
"v": 211.5217
},
{
"t": 1792439100,
"v": 211.5325
},
{
"t": 1792439400,
"v": 211.6854
},
{
"t": 1792439700,
"v": 211.5386
}
]
}
]
}
}
},
{
"name": "Woodie Pivot Touch",
"count": 97,
"pct": 95,
"example": {
"date": "2026-10-19",
"bars": [
{
"t": 1792416600,
"o": 206.77,
"h": 208.67,
"l": 206.77,
"c": 208.25
},
{
"t": 1792416900,
"o": 208.27,
"h": 208.6,
"l": 207.82378,
"c": 208.6
},
{
"t": 1792417200,
"o": 208.5171,
"h": 210.47,
"l": 208.5171,
"c": 210.47
},
{
"t": 1792417500,
"o": 209.885,
"h": 210.425,
"l": 209.03,
"c": 210.425
},
{
"t": 1792417800,
"o": 210.8103,
"h": 210.8103,
"l": 210.04,
"c": 210.04
},
{
"t": 1792418100,
"o": 210.415,
"h": 210.615,
"l": 210.415,
"c": 210.615
},
{
"t": 1792418400,
"o": 210.6025,
"h": 210.8112,
"l": 210.455,
"c": 210.455
},
{
"t": 1792418700,
"o": 210.94,
"h": 210.9928,
"l": 210,
"c": 210
},
{
"t": 1792419000,
"o": 210.18,
"h": 211.55,
"l": 210.18,
"c": 211.33
},
{
"t": 1792419300,
"o": 211.56,
"h": 211.9599,
"l": 211.1,
"c": 211.1
},
{
"t": 1792419600,
"o": 210.88,
"h": 211.315,
"l": 210.88,
"c": 211.315
},
{
"t": 1792419900,
"o": 211.33,
"h": 211.34,
"l": 211.33,
"c": 211.34
},
{
"t": 1792420200,
"o": 211.35,
"h": 212.26,
"l": 211.35,
"c": 212.26
},
{
"t": 1792420500,
"o": 212.19,
"h": 213.115,
"l": 212.1,
"c": 212.155
},
{
"t": 1792420800,
"o": 211.9,
"h": 212.13,
"l": 211.66,
"c": 211.8299
},
{
"t": 1792421100,
"o": 211.515,
"h": 212.2,
"l": 211.47,
"c": 212.2
},
{
"t": 1792421400,
"o": 211.74,
"h": 212.28,
"l": 211.74,
"c": 212.28
},
{
"t": 1792421700,
"o": 212.21,
"h": 212.21,
"l": 212.04,
"c": 212.04
},
{
"t": 1792422000,
"o": 212,
"h": 213.13,
"l": 212,
"c": 213.02
},
{
"t": 1792422300,
"o": 212.755,
"h": 212.755,
"l": 210.9418,
"c": 211.325
},
{
"t": 1792422600,
"o": 211.57,
"h": 211.57,
"l": 211.29,
"c": 211.29
},
{
"t": 1792422900,
"o": 211.12,
"h": 211.73,
"l": 211.06,
"c": 211.62
},
{
"t": 1792423200,
"o": 211.64,
"h": 212.47,
"l": 211.64,
"c": 212.47
},
{
"t": 1792423500,
"o": 212.915,
"h": 212.915,
"l": 212.2253,
"c": 212.5
},
{
"t": 1792423800,
"o": 212.49,
"h": 212.75,
"l": 212.49,
"c": 212.495
},
{
"t": 1792424100,
"o": 212.505,
"h": 212.505,
"l": 212.505,
"c": 212.505
},
{
"t": 1792424400,
"o": 212.41,
"h": 212.41,
"l": 212.41,
"c": 212.41
},
{
"t": 1792424700,
"o": 212.65,
"h": 212.78,
"l": 212.17,
"c": 212.245
},
{
"t": 1792425000,
"o": 212.09,
"h": 212.47,
"l": 212.09,
"c": 212.47
},
{
"t": 1792425300,
"o": 212.64,
"h": 212.645,
"l": 212.44,
"c": 212.48
},
{
"t": 1792425600,
"o": 212.14,
"h": 212.155,
"l": 212,
"c": 212.02
},
{
"t": 1792425900,
"o": 212.005,
"h": 212.11,
"l": 211.995,
"c": 212.11
},
{
"t": 1792426200,
"o": 212.01,
"h": 212.38,
"l": 212.01,
"c": 212.27
},
{
"t": 1792426500,
"o": 212.1301,
"h": 212.31,
"l": 211.84,
"c": 211.84
},
{
"t": 1792426800,
"o": 211.63,
"h": 211.87,
"l": 211.46,
"c": 211.7
},
{
"t": 1792427100,
"o": 211.7625,
"h": 212.295,
"l": 211.755,
"c": 212.295
},
{
"t": 1792427400,
"o": 212.27,
"h": 212.33,
"l": 212.27,
"c": 212.33
},
{
"t": 1792427700,
"o": 212.47,
"h": 212.47,
"l": 212.47,
"c": 212.47
},
{
"t": 1792428000,
"o": 212.515,
"h": 212.79,
"l": 212.44,
"c": 212.55
},
{
"t": 1792428300,
"o": 212.7886,
"h": 212.79,
"l": 212.54,
"c": 212.575
},
{
"t": 1792428600,
"o": 212.44,
"h": 212.545,
"l": 212.2901,
"c": 212.545
},
{
"t": 1792428900,
"o": 212.59,
"h": 212.59,
"l": 212.29,
"c": 212.3
},
{
"t": 1792429200,
"o": 212.565,
"h": 212.565,
"l": 211.97,
"c": 212.09
},
{
"t": 1792429500,
"o": 212.24,
"h": 212.53,
"l": 212.05,
"c": 212.53
},
{
"t": 1792429800,
"o": 212.77,
"h": 212.77,
"l": 212.495,
"c": 212.495
},
{
"t": 1792430100,
"o": 212.4925,
"h": 212.4925,
"l": 212.38,
"c": 212.39
},
{
"t": 1792430400,
"o": 212.39,
"h": 212.56,
"l": 212.39,
"c": 212.56
},
{
"t": 1792430700,
"o": 212.56,
"h": 212.755,
"l": 212.38,
"c": 212.755
},
{
"t": 1792431000,
"o": 212.79,
"h": 213.37,
"l": 212.74,
"c": 213.3
},
{
"t": 1792431300,
"o": 213.2875,
"h": 213.2875,
"l": 213.05,
"c": 213.2488
},
{
"t": 1792431600,
"o": 213.37,
"h": 213.37,
"l": 213.37,
"c": 213.37
},
{
"t": 1792431900,
"o": 213.445,
"h": 213.47,
"l": 213.16,
"c": 213.16
},
{
"t": 1792432200,
"o": 213.47,
"h": 213.82,
"l": 213.47,
"c": 213.6601
},
{
"t": 1792432500,
"o": 213.99,
"h": 214.56,
"l": 213.96,
"c": 214.27
},
{
"t": 1792432800,
"o": 214.23,
"h": 214.47,
"l": 213.84,
"c": 213.95
},
{
"t": 1792433100,
"o": 213.99,
"h": 214.18,
"l": 213.99,
"c": 214.1
},
{
"t": 1792433400,
"o": 214.39,
"h": 214.39,
"l": 214.39,
"c": 214.39
},
{
"t": 1792433700,
"o": 214.38,
"h": 214.38,
"l": 213.68,
"c": 213.96
},
{
"t": 1792434000,
"o": 213.97,
"h": 213.97,
"l": 213.32,
"c": 213.47
},
{
"t": 1792434300,
"o": 213.53,
"h": 213.53,
"l": 213.186,
"c": 213.19
},
{
"t": 1792434600,
"o": 213.14,
"h": 213.14,
"l": 212.45,
"c": 212.45
},
{
"t": 1792434900,
"o": 212.645,
"h": 212.645,
"l": 212.21,
"c": 212.21
},
{
"t": 1792435200,
"o": 212.51,
"h": 212.51,
"l": 212.13,
"c": 212.13
},
{
"t": 1792435500,
"o": 212.2585,
"h": 212.34,
"l": 211.34,
"c": 211.34
},
{
"t": 1792435800,
"o": 211.415,
"h": 211.61,
"l": 211.18,
"c": 211.18
},
{
"t": 1792436100,
"o": 211.25,
"h": 211.75,
"l": 211.2,
"c": 211.465
},
{
"t": 1792436400,
"o": 211.75,
"h": 211.75,
"l": 210.97,
"c": 210.97
},
{
"t": 1792436700,
"o": 210.94,
"h": 211.14,
"l": 210.78,
"c": 211.13
},
{
"t": 1792437000,
"o": 211.29,
"h": 211.29,
"l": 210.94,
"c": 210.97
},
{
"t": 1792437300,
"o": 210.83,
"h": 210.83,
"l": 210.07,
"c": 210.07
},
{
"t": 1792437600,
"o": 210.03,
"h": 210.42,
"l": 209.89,
"c": 210.42
},
{
"t": 1792437900,
"o": 210.33,
"h": 210.38,
"l": 210.105,
"c": 210.17
},
{
"t": 1792438200,
"o": 210.2,
"h": 210.525,
"l": 210.2,
"c": 210.46
},
{
"t": 1792438500,
"o": 210.5,
"h": 210.715,
"l": 210.5,
"c": 210.715
},
{
"t": 1792438800,
"o": 210.51,
"h": 211.63,
"l": 210.5,
"c": 211.58
},
{
"t": 1792439100,
"o": 211.39,
"h": 212.17,
"l": 211.39,
"c": 211.64
},
{
"t": 1792439400,
"o": 211.5,
"h": 213.23,
"l": 211.35,
"c": 213.215
},
{
"t": 1792439700,
"o": 211.91,
"h": 212.33,
"l": 209.89,
"c": 210.07
}
],
"overlays": {
"lines": [
{
"label": "PP $209.30",
"color": "#4a9eff",
"points": [
{
"t": 1792416600,
"v": 209.295
},
{
"t": 1792439700,
"v": 209.295
}
]
},
{
"label": "R1 $212.86",
"color": "#22a06b",
"points": [
{
"t": 1792416600,
"v": 212.86
},
{
"t": 1792439700,
"v": 212.86
}
]
},
{
"label": "S1 $207.80",
"color": "#e5484d",
"points": [
{
"t": 1792416600,
"v": 207.8
},
{
"t": 1792439700,
"v": 207.8
}
]
},
{
"label": "R2 $214.36",
"color": "#22a06b",
"points": [
{
"t": 1792416600,
"v": 214.355
},
{
"t": 1792439700,
"v": 214.355
}
]
},
{
"label": "S2 $204.24",
"color": "#e5484d",
"points": [
{
"t": 1792416600,
"v": 204.235
},
{
"t": 1792439700,
"v": 204.235
}
]
}
]
}
}
},
{
"name": "PDH/PDL Touch",
"count": 83,
"pct": 81,
"example": {
"date": "2026-10-19",
"bars": [
{
"t": 1792416600,
"o": 206.77,
"h": 208.67,
"l": 206.77,
"c": 208.25
},
{
"t": 1792416900,
"o": 208.27,
"h": 208.6,
"l": 207.82378,
"c": 208.6
},
{
"t": 1792417200,
"o": 208.5171,
"h": 210.47,
"l": 208.5171,
"c": 210.47
},
{
"t": 1792417500,
"o": 209.885,
"h": 210.425,
"l": 209.03,
"c": 210.425
},
{
"t": 1792417800,
"o": 210.8103,
"h": 210.8103,
"l": 210.04,
"c": 210.04
},
{
"t": 1792418100,
"o": 210.415,
"h": 210.615,
"l": 210.415,
"c": 210.615
},
{
"t": 1792418400,
"o": 210.6025,
"h": 210.8112,
"l": 210.455,
"c": 210.455
},
{
"t": 1792418700,
"o": 210.94,
"h": 210.9928,
"l": 210,
"c": 210
},
{
"t": 1792419000,
"o": 210.18,
"h": 211.55,
"l": 210.18,
"c": 211.33
},
{
"t": 1792419300,
"o": 211.56,
"h": 211.9599,
"l": 211.1,
"c": 211.1
},
{
"t": 1792419600,
"o": 210.88,
"h": 211.315,
"l": 210.88,
"c": 211.315
},
{
"t": 1792419900,
"o": 211.33,
"h": 211.34,
"l": 211.33,
"c": 211.34
},
{
"t": 1792420200,
"o": 211.35,
"h": 212.26,
"l": 211.35,
"c": 212.26
},
{
"t": 1792420500,
"o": 212.19,
"h": 213.115,
"l": 212.1,
"c": 212.155
},
{
"t": 1792420800,
"o": 211.9,
"h": 212.13,
"l": 211.66,
"c": 211.8299
},
{
"t": 1792421100,
"o": 211.515,
"h": 212.2,
"l": 211.47,
"c": 212.2
},
{
"t": 1792421400,
"o": 211.74,
"h": 212.28,
"l": 211.74,
"c": 212.28
},
{
"t": 1792421700,
"o": 212.21,
"h": 212.21,
"l": 212.04,
"c": 212.04
},
{
"t": 1792422000,
"o": 212,
"h": 213.13,
"l": 212,
"c": 213.02
},
{
"t": 1792422300,
"o": 212.755,
"h": 212.755,
"l": 210.9418,
"c": 211.325
},
{
"t": 1792422600,
"o": 211.57,
"h": 211.57,
"l": 211.29,
"c": 211.29
},
{
"t": 1792422900,
"o": 211.12,
"h": 211.73,
"l": 211.06,
"c": 211.62
},
{
"t": 1792423200,
"o": 211.64,
"h": 212.47,
"l": 211.64,
"c": 212.47
},
{
"t": 1792423500,
"o": 212.915,
"h": 212.915,
"l": 212.2253,
"c": 212.5
},
{
"t": 1792423800,
"o": 212.49,
"h": 212.75,
"l": 212.49,
"c": 212.495
},
{
"t": 1792424100,
"o": 212.505,
"h": 212.505,
"l": 212.505,
"c": 212.505
},
{
"t": 1792424400,
"o": 212.41,
"h": 212.41,
"l": 212.41,
"c": 212.41
},
{
"t": 1792424700,
"o": 212.65,
"h": 212.78,
"l": 212.17,
"c": 212.245
},
{
"t": 1792425000,
"o": 212.09,
"h": 212.47,
"l": 212.09,
"c": 212.47
},
{
"t": 1792425300,
"o": 212.64,
"h": 212.645,
"l": 212.44,
"c": 212.48
},
{
"t": 1792425600,
"o": 212.14,
"h": 212.155,
"l": 212,
"c": 212.02
},
{
"t": 1792425900,
"o": 212.005,
"h": 212.11,
"l": 211.995,
"c": 212.11
},
{
"t": 1792426200,
"o": 212.01,
"h": 212.38,
"l": 212.01,
"c": 212.27
},
{
"t": 1792426500,
"o": 212.1301,
"h": 212.31,
"l": 211.84,
"c": 211.84
},
{
"t": 1792426800,
"o": 211.63,
"h": 211.87,
"l": 211.46,
"c": 211.7
},
{
"t": 1792427100,
"o": 211.7625,
"h": 212.295,
"l": 211.755,
"c": 212.295
},
{
"t": 1792427400,
"o": 212.27,
"h": 212.33,
"l": 212.27,
"c": 212.33
},
{
"t": 1792427700,
"o": 212.47,
"h": 212.47,
"l": 212.47,
"c": 212.47
},
{
"t": 1792428000,
"o": 212.515,
"h": 212.79,
"l": 212.44,
"c": 212.55
},
{
"t": 1792428300,
"o": 212.7886,
"h": 212.79,
"l": 212.54,
"c": 212.575
},
{
"t": 1792428600,
"o": 212.44,
"h": 212.545,
"l": 212.2901,
"c": 212.545
},
{
"t": 1792428900,
"o": 212.59,
"h": 212.59,
"l": 212.29,
"c": 212.3
},
{
"t": 1792429200,
"o": 212.565,
"h": 212.565,
"l": 211.97,
"c": 212.09
},
{
"t": 1792429500,
"o": 212.24,
"h": 212.53,
"l": 212.05,
"c": 212.53
},
{
"t": 1792429800,
"o": 212.77,
"h": 212.77,
"l": 212.495,
"c": 212.495
},
{
"t": 1792430100,
"o": 212.4925,
"h": 212.4925,
"l": 212.38,
"c": 212.39
},
{
"t": 1792430400,
"o": 212.39,
"h": 212.56,
"l": 212.39,
"c": 212.56
},
{
"t": 1792430700,
"o": 212.56,
"h": 212.755,
"l": 212.38,
"c": 212.755
},
{
"t": 1792431000,
"o": 212.79,
"h": 213.37,
"l": 212.74,
"c": 213.3
},
{
"t": 1792431300,
"o": 213.2875,
"h": 213.2875,
"l": 213.05,
"c": 213.2488
},
{
"t": 1792431600,
"o": 213.37,
"h": 213.37,
"l": 213.37,
"c": 213.37
},
{
"t": 1792431900,
"o": 213.445,
"h": 213.47,
"l": 213.16,
"c": 213.16
},
{
"t": 1792432200,
"o": 213.47,
"h": 213.82,
"l": 213.47,
"c": 213.6601
},
{
"t": 1792432500,
"o": 213.99,
"h": 214.56,
"l": 213.96,
"c": 214.27
},
{
"t": 1792432800,
"o": 214.23,
"h": 214.47,
"l": 213.84,
"c": 213.95
},
{
"t": 1792433100,
"o": 213.99,
"h": 214.18,
"l": 213.99,
"c": 214.1
},
{
"t": 1792433400,
"o": 214.39,
"h": 214.39,
"l": 214.39,
"c": 214.39
},
{
"t": 1792433700,
"o": 214.38,
"h": 214.38,
"l": 213.68,
"c": 213.96
},
{
"t": 1792434000,
"o": 213.97,
"h": 213.97,
"l": 213.32,
"c": 213.47
},
{
"t": 1792434300,
"o": 213.53,
"h": 213.53,
"l": 213.186,
"c": 213.19
},
{
"t": 1792434600,
"o": 213.14,
"h": 213.14,
"l": 212.45,
"c": 212.45
},
{
"t": 1792434900,
"o": 212.645,
"h": 212.645,
"l": 212.21,
"c": 212.21
},
{
"t": 1792435200,
"o": 212.51,
"h": 212.51,
"l": 212.13,
"c": 212.13
},
{
"t": 1792435500,
"o": 212.2585,
"h": 212.34,
"l": 211.34,
"c": 211.34
},
{
"t": 1792435800,
"o": 211.415,
"h": 211.61,
"l": 211.18,
"c": 211.18
},
{
"t": 1792436100,
"o": 211.25,
"h": 211.75,
"l": 211.2,
"c": 211.465
},
{
"t": 1792436400,
"o": 211.75,
"h": 211.75,
"l": 210.97,
"c": 210.97
},
{
"t": 1792436700,
"o": 210.94,
"h": 211.14,
"l": 210.78,
"c": 211.13
},
{
"t": 1792437000,
"o": 211.29,
"h": 211.29,
"l": 210.94,
"c": 210.97
},
{
"t": 1792437300,
"o": 210.83,
"h": 210.83,
"l": 210.07,
"c": 210.07
},
{
"t": 1792437600,
"o": 210.03,
"h": 210.42,
"l": 209.89,
"c": 210.42
},
{
"t": 1792437900,
"o": 210.33,
"h": 210.38,
"l": 210.105,
"c": 210.17
},
{
"t": 1792438200,
"o": 210.2,
"h": 210.525,
"l": 210.2,
"c": 210.46
},
{
"t": 1792438500,
"o": 210.5,
"h": 210.715,
"l": 210.5,
"c": 210.715
},
{
"t": 1792438800,
"o": 210.51,
"h": 211.63,
"l": 210.5,
"c": 211.58
},
{
"t": 1792439100,
"o": 211.39,
"h": 212.17,
"l": 211.39,
"c": 211.64
},
{
"t": 1792439400,
"o": 211.5,
"h": 213.23,
"l": 211.35,
"c": 213.215
},
{
"t": 1792439700,
"o": 211.91,
"h": 212.33,
"l": 209.89,
"c": 210.07
}
],
"overlays": {
"lines": [
{
"label": "PDH $210.79",
"color": "#22a06b",
"points": [
{
"t": 1792416600,
"v": 210.79
},
{
"t": 1792439700,
"v": 210.79
}
]
},
{
"label": "PDL $205.73",
"color": "#e5484d",
"points": [
{
"t": 1792416600,
"v": 205.73
},
{
"t": 1792439700,
"v": 205.73
}
]
}
]
}
}
},
{
"name": "Open Retracement",
"count": 79,
"pct": 77,
"example": {
"date": "2026-10-14",
"bars": [
{
"t": 1791984600,
"o": 195.43,
"h": 196.5,
"l": 195.25,
"c": 195.8
},
{
"t": 1791984900,
"o": 196.5,
"h": 196.5,
"l": 196,
"c": 196
},
{
"t": 1791985200,
"o": 195.565,
"h": 195.965,
"l": 195.565,
"c": 195.965
},
{
"t": 1791985500,
"o": 195.88,
"h": 196.43,
"l": 195.88,
"c": 196.43
},
{
"t": 1791985800,
"o": 196.7002,
"h": 196.7002,
"l": 196.29,
"c": 196.555
},
{
"t": 1791986100,
"o": 196.3,
"h": 196.3,
"l": 196.3,
"c": 196.3
}
],
"overlays": {
"lines": [
{
"label": "Retrace level",
"color": "#f59e0b",
"points": [
{
"t": 1791984600,
"v": 195.875
},
{
"t": 1791986100,
"v": 195.875
}
]
}
]
}
}
},
{
"name": "Gap Fill",
"count": 73,
"pct": 72,
"example": {
"date": "2026-10-19",
"bars": [
{
"t": 1792416600,
"o": 206.77,
"h": 208.67,
"l": 206.77,
"c": 208.25
},
{
"t": 1792416900,
"o": 208.27,
"h": 208.6,
"l": 207.82378,
"c": 208.6
},
{
"t": 1792417200,
"o": 208.5171,
"h": 210.47,
"l": 208.5171,
"c": 210.47
},
{
"t": 1792417500,
"o": 209.885,
"h": 210.425,
"l": 209.03,
"c": 210.425
},
{
"t": 1792417800,
"o": 210.8103,
"h": 210.8103,
"l": 210.04,
"c": 210.04
},
{
"t": 1792418100,
"o": 210.415,
"h": 210.615,
"l": 210.415,
"c": 210.615
},
{
"t": 1792418400,
"o": 210.6025,
"h": 210.8112,
"l": 210.455,
"c": 210.455
},
{
"t": 1792418700,
"o": 210.94,
"h": 210.9928,
"l": 210,
"c": 210
},
{
"t": 1792419000,
"o": 210.18,
"h": 211.55,
"l": 210.18,
"c": 211.33
},
{
"t": 1792419300,
"o": 211.56,
"h": 211.9599,
"l": 211.1,
"c": 211.1
},
{
"t": 1792419600,
"o": 210.88,
"h": 211.315,
"l": 210.88,
"c": 211.315
},
{
"t": 1792419900,
"o": 211.33,
"h": 211.34,
"l": 211.33,
"c": 211.34
},
{
"t": 1792420200,
"o": 211.35,
"h": 212.26,
"l": 211.35,
"c": 212.26
},
{
"t": 1792420500,
"o": 212.19,
"h": 213.115,
"l": 212.1,
"c": 212.155
},
{
"t": 1792420800,
"o": 211.9,
"h": 212.13,
"l": 211.66,
"c": 211.8299
},
{
"t": 1792421100,
"o": 211.515,
"h": 212.2,
"l": 211.47,
"c": 212.2
},
{
"t": 1792421400,
"o": 211.74,
"h": 212.28,
"l": 211.74,
"c": 212.28
},
{
"t": 1792421700,
"o": 212.21,
"h": 212.21,
"l": 212.04,
"c": 212.04
},
{
"t": 1792422000,
"o": 212,
"h": 213.13,
"l": 212,
"c": 213.02
},
{
"t": 1792422300,
"o": 212.755,
"h": 212.755,
"l": 210.9418,
"c": 211.325
},
{
"t": 1792422600,
"o": 211.57,
"h": 211.57,
"l": 211.29,
"c": 211.29
},
{
"t": 1792422900,
"o": 211.12,
"h": 211.73,
"l": 211.06,
"c": 211.62
},
{
"t": 1792423200,
"o": 211.64,
"h": 212.47,
"l": 211.64,
"c": 212.47
},
{
"t": 1792423500,
"o": 212.915,
"h": 212.915,
"l": 212.2253,
"c": 212.5
},
{
"t": 1792423800,
"o": 212.49,
"h": 212.75,
"l": 212.49,
"c": 212.495
},
{
"t": 1792424100,
"o": 212.505,
"h": 212.505,
"l": 212.505,
"c": 212.505
},
{
"t": 1792424400,
"o": 212.41,
"h": 212.41,
"l": 212.41,
"c": 212.41
},
{
"t": 1792424700,
"o": 212.65,
"h": 212.78,
"l": 212.17,
"c": 212.245
},
{
"t": 1792425000,
"o": 212.09,
"h": 212.47,
"l": 212.09,
"c": 212.47
},
{
"t": 1792425300,
"o": 212.64,
"h": 212.645,
"l": 212.44,
"c": 212.48
},
{
"t": 1792425600,
"o": 212.14,
"h": 212.155,
"l": 212,
"c": 212.02
},
{
"t": 1792425900,
"o": 212.005,
"h": 212.11,
"l": 211.995,
"c": 212.11
},
{
"t": 1792426200,
"o": 212.01,
"h": 212.38,
"l": 212.01,
"c": 212.27
},
{
"t": 1792426500,
"o": 212.1301,
"h": 212.31,
"l": 211.84,
"c": 211.84
},
{
"t": 1792426800,
"o": 211.63,
"h": 211.87,
"l": 211.46,
"c": 211.7
},
{
"t": 1792427100,
"o": 211.7625,
"h": 212.295,
"l": 211.755,
"c": 212.295
},
{
"t": 1792427400,
"o": 212.27,
"h": 212.33,
"l": 212.27,
"c": 212.33
},
{
"t": 1792427700,
"o": 212.47,
"h": 212.47,
"l": 212.47,
"c": 212.47
},
{
"t": 1792428000,
"o": 212.515,
"h": 212.79,
"l": 212.44,
"c": 212.55
},
{
"t": 1792428300,
"o": 212.7886,
"h": 212.79,
"l": 212.54,
"c": 212.575
},
{
"t": 1792428600,
"o": 212.44,
"h": 212.545,
"l": 212.2901,
"c": 212.545
},
{
"t": 1792428900,
"o": 212.59,
"h": 212.59,
"l": 212.29,
"c": 212.3
},
{
"t": 1792429200,
"o": 212.565,
"h": 212.565,
"l": 211.97,
"c": 212.09
},
{
"t": 1792429500,
"o": 212.24,
"h": 212.53,
"l": 212.05,
"c": 212.53
},
{
"t": 1792429800,
"o": 212.77,
"h": 212.77,
"l": 212.495,
"c": 212.495
},
{
"t": 1792430100,
"o": 212.4925,
"h": 212.4925,
"l": 212.38,
"c": 212.39
},
{
"t": 1792430400,
"o": 212.39,
"h": 212.56,
"l": 212.39,
"c": 212.56
},
{
"t": 1792430700,
"o": 212.56,
"h": 212.755,
"l": 212.38,
"c": 212.755
},
{
"t": 1792431000,
"o": 212.79,
"h": 213.37,
"l": 212.74,
"c": 213.3
},
{
"t": 1792431300,
"o": 213.2875,
"h": 213.2875,
"l": 213.05,
"c": 213.2488
},
{
"t": 1792431600,
"o": 213.37,
"h": 213.37,
"l": 213.37,
"c": 213.37
},
{
"t": 1792431900,
"o": 213.445,
"h": 213.47,
"l": 213.16,
"c": 213.16
},
{
"t": 1792432200,
"o": 213.47,
"h": 213.82,
"l": 213.47,
"c": 213.6601
},
{
"t": 1792432500,
"o": 213.99,
"h": 214.56,
"l": 213.96,
"c": 214.27
},
{
"t": 1792432800,
"o": 214.23,
"h": 214.47,
"l": 213.84,
"c": 213.95
},
{
"t": 1792433100,
"o": 213.99,
"h": 214.18,
"l": 213.99,
"c": 214.1
},
{
"t": 1792433400,
"o": 214.39,
"h": 214.39,
"l": 214.39,
"c": 214.39
},
{
"t": 1792433700,
"o": 214.38,
"h": 214.38,
"l": 213.68,
"c": 213.96
},
{
"t": 1792434000,
"o": 213.97,
"h": 213.97,
"l": 213.32,
"c": 213.47
},
{
"t": 1792434300,
"o": 213.53,
"h": 213.53,
"l": 213.186,
"c": 213.19
},
{
"t": 1792434600,
"o": 213.14,
"h": 213.14,
"l": 212.45,
"c": 212.45
},
{
"t": 1792434900,
"o": 212.645,
"h": 212.645,
"l": 212.21,
"c": 212.21
},
{
"t": 1792435200,
"o": 212.51,
"h": 212.51,
"l": 212.13,
"c": 212.13
},
{
"t": 1792435500,
"o": 212.2585,
"h": 212.34,
"l": 211.34,
"c": 211.34
},
{
"t": 1792435800,
"o": 211.415,
"h": 211.61,
"l": 211.18,
"c": 211.18
},
{
"t": 1792436100,
"o": 211.25,
"h": 211.75,
"l": 211.2,
"c": 211.465
},
{
"t": 1792436400,
"o": 211.75,
"h": 211.75,
"l": 210.97,
"c": 210.97
},
{
"t": 1792436700,
"o": 210.94,
"h": 211.14,
"l": 210.78,
"c": 211.13
},
{
"t": 1792437000,
"o": 211.29,
"h": 211.29,
"l": 210.94,
"c": 210.97
},
{
"t": 1792437300,
"o": 210.83,
"h": 210.83,
"l": 210.07,
"c": 210.07
},
{
"t": 1792437600,
"o": 210.03,
"h": 210.42,
"l": 209.89,
"c": 210.42
},
{
"t": 1792437900,
"o": 210.33,
"h": 210.38,
"l": 210.105,
"c": 210.17
},
{
"t": 1792438200,
"o": 210.2,
"h": 210.525,
"l": 210.2,
"c": 210.46
},
{
"t": 1792438500,
"o": 210.5,
"h": 210.715,
"l": 210.5,
"c": 210.715
},
{
"t": 1792438800,
"o": 210.51,
"h": 211.63,
"l": 210.5,
"c": 211.58
},
{
"t": 1792439100,
"o": 211.39,
"h": 212.17,
"l": 211.39,
"c": 211.64
},
{
"t": 1792439400,
"o": 211.5,
"h": 213.23,
"l": 211.35,
"c": 213.215
},
{
"t": 1792439700,
"o": 211.91,
"h": 212.33,
"l": 209.89,
"c": 210.07
}
],
"overlays": {
"lines": [
{
"label": "Prev close",
"color": "#a78bfa",
"points": [
{
"t": 1792416600,
"v": 210.33
},
{
"t": 1792439700,
"v": 210.33
}
]
}
]
}
}
},
{
"name": "Darvas Box",
"count": 50,
"pct": 49,
"example": {
"date": "2026-09-25",
"bars": [
{
"t": 1790294400,
"o": 189,
"h": 190.6,
"l": 184.435,
"c": 190.29
},
{
"t": 1790553600,
"o": 190.25,
"h": 194.655,
"l": 187.9736,
"c": 193.57
},
{
"t": 1790640000,
"o": 192.26,
"h": 193.74,
"l": 189.29,
"c": 190.85
},
{
"t": 1790726400,
"o": 192.07,
"h": 193.47,
"l": 188.5092,
"c": 189.27
},
{
"t": 1790812800,
"o": 188.55,
"h": 191.79,
"l": 186.8517,
"c": 187.11
},
{
"t": 1790899200,
"o": 187.65,
"h": 192.95,
"l": 186.49,
"c": 192.04
},
{
"t": 1791158400,
"o": 192.04,
"h": 194.515,
"l": 189.41,
"c": 194.26
},
{
"t": 1791244800,
"o": 194.72,
"h": 198.49,
"l": 194.0501,
"c": 194.61
},
{
"t": 1791331200,
"o": 195.37,
"h": 195.9398,
"l": 187.8,
"c": 188.05
},
{
"t": 1791417600,
"o": 190.75,
"h": 193.75,
"l": 189.56,
"c": 191.86
},
{
"t": 1791504000,
"o": 191.86,
"h": 199.07,
"l": 191.86,
"c": 196.24
},
{
"t": 1791763200,
"o": 198.03,
"h": 199.456,
"l": 193.375,
"c": 197.22
},
{
"t": 1791849600,
"o": 198.72,
"h": 199.64,
"l": 193.84,
"c": 194.16
},
{
"t": 1791936000,
"o": 195.43,
"h": 200.8944,
"l": 194.36,
"c": 200
},
{
"t": 1792022400,
"o": 202.21,
"h": 211.8564,
"l": 202.21,
"c": 204.55
}
],
"overlays": {
"timespan": "day",
"lines": [
{
"label": "Box top $202.00",
"color": "#22a06b",
"points": [
{
"t": 1790294400,
"v": 202
},
{
"t": 1792022400,
"v": 202
}
]
},
{
"label": "Box bottom $184.44",
"color": "#e5484d",
"points": [
{
"t": 1790294400,
"v": 184.435
},
{
"t": 1792022400,
"v": 184.435
}
]
}
]
}
}
},
{
"name": "High Vol Open",
"count": 25,
"pct": 25,
"example": {
"date": "2026-10-15",
"bars": [
{
"t": 1792071000,
"o": 202.21,
"h": 206.125,
"l": 202.21,
"c": 206.125
},
{
"t": 1792071300,
"o": 205.798,
"h": 206.17,
"l": 205.145,
"c": 205.145
},
{
"t": 1792071600,
"o": 205.01,
"h": 206.25,
"l": 204.86,
"c": 205.77
},
{
"t": 1792071900,
"o": 205.93,
"h": 205.93,
"l": 205.59,
"c": 205.59
},
{
"t": 1792072200,
"o": 206.18,
"h": 207.4281,
"l": 206.18,
"c": 207.4281
},
{
"t": 1792072500,
"o": 207.505,
"h": 209.33,
"l": 207.01,
"c": 209.32
},
{
"t": 1792072800,
"o": 209.13,
"h": 209.63,
"l": 208.69,
"c": 208.97
},
{
"t": 1792073100,
"o": 208.82,
"h": 209.405,
"l": 208.685,
"c": 209.33
},
{
"t": 1792073400,
"o": 209.305,
"h": 210.7799,
"l": 208.975,
"c": 210.455
},
{
"t": 1792073700,
"o": 210.73,
"h": 211.8564,
"l": 210.73,
"c": 211.32
},
{
"t": 1792074000,
"o": 211.315,
"h": 211.605,
"l": 210.61,
"c": 211.12
},
{
"t": 1792074300,
"o": 210.63,
"h": 210.79,
"l": 210.41,
"c": 210.58
},
{
"t": 1792074600,
"o": 210.41,
"h": 211.48,
"l": 210.39,
"c": 211.48
},
{
"t": 1792074900,
"o": 211.01,
"h": 211.745,
"l": 210.9,
"c": 210.9
},
{
"t": 1792075200,
"o": 210.74,
"h": 211.25,
"l": 210.74,
"c": 211.2
},
{
"t": 1792075500,
"o": 211.2,
"h": 211.2,
"l": 210.37,
"c": 211.165
},
{
"t": 1792075800,
"o": 211.105,
"h": 211.3,
"l": 211.1,
"c": 211.165
},
{
"t": 1792076100,
"o": 211.12,
"h": 211.12,
"l": 210.65,
"c": 210.65
},
{
"t": 1792076400,
"o": 210.645,
"h": 211.49,
"l": 210.2143,
"c": 211.23
},
{
"t": 1792076700,
"o": 211.2625,
"h": 211.305,
"l": 210.51,
"c": 210.51
},
{
"t": 1792077000,
"o": 210.5,
"h": 211.14,
"l": 210.4725,
"c": 210.48
},
{
"t": 1792077300,
"o": 210.425,
"h": 210.45,
"l": 210.1475,
"c": 210.265
},
{
"t": 1792077600,
"o": 210.275,
"h": 210.925,
"l": 210.275,
"c": 210.7
},
{
"t": 1792077900,
"o": 210.695,
"h": 211.02,
"l": 210.5,
"c": 210.5
},
{
"t": 1792078200,
"o": 210.56,
"h": 211.1,
"l": 210.56,
"c": 211.1
},
{
"t": 1792078500,
"o": 211.1,
"h": 211.1,
"l": 210.915,
"c": 211.025
},
{
"t": 1792078800,
"o": 210.92,
"h": 211.3,
"l": 210.92,
"c": 211.245
},
{
"t": 1792079100,
"o": 211.071,
"h": 211.15,
"l": 210.83,
"c": 211.105
},
{
"t": 1792079400,
"o": 211.12,
"h": 211.12,
"l": 210.74,
"c": 210.815
},
{
"t": 1792079700,
"o": 211,
"h": 211.3799,
"l": 210.52,
"c": 210.52
},
{
"t": 1792080000,
"o": 210.465,
"h": 211.125,
"l": 210.465,
"c": 211.125
},
{
"t": 1792080300,
"o": 211.43,
"h": 211.57,
"l": 211.38,
"c": 211.41
},
{
"t": 1792080600,
"o": 211.4,
"h": 211.43,
"l": 211,
"c": 211.01
},
{
"t": 1792080900,
"o": 210.98,
"h": 211.185,
"l": 210.88,
"c": 211.185
},
{
"t": 1792081200,
"o": 211.18,
"h": 211.18,
"l": 210.87,
"c": 210.95
},
{
"t": 1792081500,
"o": 211.2,
"h": 211.2,
"l": 211.135,
"c": 211.135
},
{
"t": 1792081800,
"o": 211.135,
"h": 211.135,
"l": 210.7,
"c": 210.935
},
{
"t": 1792082100,
"o": 210.935,
"h": 210.95,
"l": 210.935,
"c": 210.95
},
{
"t": 1792082400,
"o": 210.9,
"h": 210.935,
"l": 210.44,
"c": 210.545
},
{
"t": 1792082700,
"o": 210.54,
"h": 210.85,
"l": 210.54,
"c": 210.75
},
{
"t": 1792083000,
"o": 210.715,
"h": 210.715,
"l": 210.255,
"c": 210.255
},
{
"t": 1792083300,
"o": 210.135,
"h": 210.135,
"l": 209.76,
"c": 209.945
},
{
"t": 1792083600,
"o": 209.98,
"h": 210.222,
"l": 209.945,
"c": 209.945
},
{
"t": 1792083900,
"o": 209.915,
"h": 209.915,
"l": 209.7,
"c": 209.78
},
{
"t": 1792084200,
"o": 209.785,
"h": 209.785,
"l": 209.51,
"c": 209.51
},
{
"t": 1792084500,
"o": 209.445,
"h": 210.33,
"l": 209.445,
"c": 210.1925
},
{
"t": 1792084800,
"o": 210.2025,
"h": 210.29,
"l": 210.0889,
"c": 210.135
},
{
"t": 1792085100,
"o": 210.125,
"h": 210.125,
"l": 210.125,
"c": 210.125
},
{
"t": 1792085400,
"o": 210.135,
"h": 210.135,
"l": 209.88,
"c": 209.935
},
{
"t": 1792085700,
"o": 209.87,
"h": 209.87,
"l": 209.1225,
"c": 209.185
},
{
"t": 1792086000,
"o": 209.33,
"h": 209.33,
"l": 209.33,
"c": 209.33
},
{
"t": 1792086300,
"o": 209.33,
"h": 209.49,
"l": 209.33,
"c": 209.485
},
{
"t": 1792086600,
"o": 209.42,
"h": 209.4825,
"l": 209.325,
"c": 209.365
},
{
"t": 1792086900,
"o": 209.62,
"h": 209.83,
"l": 209.57,
"c": 209.79
},
{
"t": 1792087200,
"o": 209.7775,
"h": 209.805,
"l": 209.485,
"c": 209.805
},
{
"t": 1792087500,
"o": 209.97,
"h": 210.16,
"l": 209.835,
"c": 209.96
},
{
"t": 1792087800,
"o": 210.085,
"h": 210.38,
"l": 210,
"c": 210.38
},
{
"t": 1792088100,
"o": 210.39,
"h": 210.39,
"l": 210.28,
"c": 210.28
},
{
"t": 1792088400,
"o": 210.4077,
"h": 210.4077,
"l": 209.54,
"c": 209.54
},
{
"t": 1792088700,
"o": 209.4725,
"h": 209.4925,
"l": 208.77,
"c": 208.77
},
{
"t": 1792089000,
"o": 208.8275,
"h": 209.08,
"l": 208.47,
"c": 208.5575
},
{
"t": 1792089300,
"o": 208.79,
"h": 208.83,
"l": 208.69,
"c": 208.745
},
{
"t": 1792089600,
"o": 208.74,
"h": 208.82,
"l": 208.48,
"c": 208.82
},
{
"t": 1792089900,
"o": 208.67,
"h": 209.06,
"l": 208.48,
"c": 208.835
},
{
"t": 1792090200,
"o": 208.685,
"h": 208.815,
"l": 207.39,
"c": 207.39
},
{
"t": 1792090500,
"o": 207.16,
"h": 207.31,
"l": 206.78,
"c": 207.31
},
{
"t": 1792090800,
"o": 206.995,
"h": 207.74,
"l": 206.995,
"c": 207.54
},
{
"t": 1792091100,
"o": 207.655,
"h": 208.465,
"l": 207.49,
"c": 208.465
},
{
"t": 1792091400,
"o": 208.28,
"h": 208.3,
"l": 207.42,
"c": 207.42
},
{
"t": 1792091700,
"o": 207.4,
"h": 207.405,
"l": 206.97,
"c": 207.04
},
{
"t": 1792092000,
"o": 206.91,
"h": 207.1178,
"l": 206.7,
"c": 206.905
},
{
"t": 1792092300,
"o": 206.86,
"h": 206.87,
"l": 205.74,
"c": 205.74
},
{
"t": 1792092600,
"o": 205.45,
"h": 205.46,
"l": 204.115,
"c": 204.36
},
{
"t": 1792092900,
"o": 204.36,
"h": 204.42,
"l": 204.08,
"c": 204.31
},
{
"t": 1792093200,
"o": 204.275,
"h": 204.47,
"l": 203.85,
"c": 203.98
},
{
"t": 1792093500,
"o": 204.03,
"h": 204.03,
"l": 203.505,
"c": 203.78
},
{
"t": 1792093800,
"o": 203.795,
"h": 204.495,
"l": 203.795,
"c": 203.975
},
{
"t": 1792094100,
"o": 204.13,
"h": 204.67,
"l": 204.01,
"c": 204.57
}
],
"overlays": {
"highlight_period": "open"
}
}
},
{
"name": "Power Hour",
"count": 18,
"pct": 18,
"example": {
"date": "2026-10-01",
"bars": [
{
"t": 1790861400,
"o": 188.55,
"h": 188.55,
"l": 188.005,
"c": 188.005
},
{
"t": 1790861700,
"o": 188.77,
"h": 189.2432,
"l": 188.64,
"c": 189.2432
},
{
"t": 1790862000,
"o": 188.01,
"h": 188.65,
"l": 188,
"c": 188.099
},
{
"t": 1790862300,
"o": 188.5175,
"h": 189.37,
"l": 188.515,
"c": 189.37
},
{
"t": 1790862600,
"o": 189.36,
"h": 190.01,
"l": 189.125,
"c": 190.01
},
{
"t": 1790862900,
"o": 189.98,
"h": 190.63,
"l": 189.685,
"c": 190.63
},
{
"t": 1790863200,
"o": 190.51,
"h": 190.6,
"l": 189.88,
"c": 189.88
},
{
"t": 1790863500,
"o": 190.12,
"h": 190.14,
"l": 189.5,
"c": 189.5
},
{
"t": 1790863800,
"o": 189.505,
"h": 191.36,
"l": 189.5,
"c": 191.26
},
{
"t": 1790864100,
"o": 190.9801,
"h": 190.9801,
"l": 190.48,
"c": 190.49
},
{
"t": 1790864400,
"o": 190.25,
"h": 190.25,
"l": 189.92,
"c": 189.96
},
{
"t": 1790864700,
"o": 189.59,
"h": 189.75,
"l": 189.2701,
"c": 189.51
},
{
"t": 1790865000,
"o": 189.44,
"h": 189.44,
"l": 188.83,
"c": 189.165
},
{
"t": 1790865300,
"o": 189.55,
"h": 189.55,
"l": 189.43,
"c": 189.54
},
{
"t": 1790865900,
"o": 189.52,
"h": 189.52,
"l": 189.52,
"c": 189.52
},
{
"t": 1790866200,
"o": 189.67,
"h": 189.89,
"l": 189.67,
"c": 189.89
},
{
"t": 1790866500,
"o": 189.48,
"h": 189.97,
"l": 189.43,
"c": 189.96
},
{
"t": 1790866800,
"o": 189.66,
"h": 189.66,
"l": 189.6,
"c": 189.6
},
{
"t": 1790867100,
"o": 189.63,
"h": 190.23,
"l": 189.63,
"c": 190.23
},
{
"t": 1790867400,
"o": 190.015,
"h": 190.015,
"l": 190.015,
"c": 190.015
},
{
"t": 1790867700,
"o": 190.16,
"h": 190.31,
"l": 190.12,
"c": 190.2651
},
{
"t": 1790868000,
"o": 190.26,
"h": 190.26,
"l": 190.26,
"c": 190.26
},
{
"t": 1790868300,
"o": 190.5,
"h": 191.33,
"l": 190.5,
"c": 191.07
},
{
"t": 1790868600,
"o": 190.94,
"h": 191.5,
"l": 190.9169,
"c": 191.3775
},
{
"t": 1790868900,
"o": 191.5,
"h": 191.58,
"l": 190.86,
"c": 191.4
},
{
"t": 1790869200,
"o": 191.75,
"h": 191.75,
"l": 191.49,
"c": 191.68
},
{
"t": 1790869500,
"o": 191.67,
"h": 191.79,
"l": 191.535,
"c": 191.555
},
{
"t": 1790869800,
"o": 191.7,
"h": 191.7,
"l": 190.85,
"c": 190.92
},
{
"t": 1790870100,
"o": 190.885,
"h": 191,
"l": 190.885,
"c": 191
},
{
"t": 1790870400,
"o": 191.335,
"h": 191.335,
"l": 190.46,
"c": 190.55
},
{
"t": 1790870700,
"o": 190.5078,
"h": 190.5078,
"l": 190.5078,
"c": 190.5078
},
{
"t": 1790871000,
"o": 190.1,
"h": 190.13,
"l": 189.92,
"c": 189.92
},
{
"t": 1790871300,
"o": 190.24,
"h": 191,
"l": 190.24,
"c": 190.62
},
{
"t": 1790871600,
"o": 190.82,
"h": 191.0485,
"l": 190.5694,
"c": 190.74
},
{
"t": 1790871900,
"o": 190.575,
"h": 190.715,
"l": 190.4,
"c": 190.4
},
{
"t": 1790872200,
"o": 190.54,
"h": 190.67,
"l": 190.25,
"c": 190.25
},
{
"t": 1790872800,
"o": 190.195,
"h": 190.195,
"l": 190.195,
"c": 190.195
},
{
"t": 1790873100,
"o": 190.44,
"h": 190.44,
"l": 190.3,
"c": 190.3
},
{
"t": 1790873400,
"o": 190.26,
"h": 190.26,
"l": 190.195,
"c": 190.195
},
{
"t": 1790873700,
"o": 190.195,
"h": 190.195,
"l": 190.07,
"c": 190.19
},
{
"t": 1790874000,
"o": 190.05,
"h": 190.35,
"l": 189.845,
"c": 190.33
},
{
"t": 1790874300,
"o": 190.19,
"h": 190.555,
"l": 190.19,
"c": 190.555
},
{
"t": 1790874600,
"o": 190.26,
"h": 190.47,
"l": 190.26,
"c": 190.47
},
{
"t": 1790875200,
"o": 190.335,
"h": 190.49,
"l": 190.19,
"c": 190.19
},
{
"t": 1790875500,
"o": 190.195,
"h": 190.215,
"l": 190.195,
"c": 190.215
},
{
"t": 1790875800,
"o": 190.29,
"h": 190.29,
"l": 189.96,
"c": 190.09
},
{
"t": 1790876400,
"o": 190.03,
"h": 190.03,
"l": 190.03,
"c": 190.03
},
{
"t": 1790876700,
"o": 189.82,
"h": 189.83,
"l": 189.43,
"c": 189.72
},
{
"t": 1790877000,
"o": 189.475,
"h": 189.54,
"l": 189.26,
"c": 189.26
},
{
"t": 1790877300,
"o": 189.49,
"h": 189.89,
"l": 189.49,
"c": 189.85
},
{
"t": 1790877600,
"o": 189.9599,
"h": 190.23,
"l": 189.5,
"c": 189.725
},
{
"t": 1790877900,
"o": 189.985,
"h": 189.985,
"l": 189.89,
"c": 189.89
},
{
"t": 1790878800,
"o": 190.1,
"h": 190.34,
"l": 189.93,
"c": 189.93
},
{
"t": 1790879100,
"o": 189.72,
"h": 189.72,
"l": 189.5254,
"c": 189.5254
},
{
"t": 1790879400,
"o": 189.97,
"h": 189.97,
"l": 189.2,
"c": 189.22
},
{
"t": 1790879700,
"o": 189.18,
"h": 189.28,
"l": 188.44,
"c": 188.44
},
{
"t": 1790880000,
"o": 188.46,
"h": 188.6,
"l": 188.44,
"c": 188.44
},
{
"t": 1790880300,
"o": 188.44,
"h": 188.44,
"l": 188.23,
"c": 188.25
},
{
"t": 1790880600,
"o": 188.38,
"h": 188.835,
"l": 188.32,
"c": 188.7
},
{
"t": 1790880900,
"o": 188.71,
"h": 189.07,
"l": 188.69,
"c": 188.93
},
{
"t": 1790881200,
"o": 188.845,
"h": 188.845,
"l": 188.65,
"c": 188.8314
},
{
"t": 1790881500,
"o": 188.7,
"h": 188.705,
"l": 187.31,
"c": 187.5
},
{
"t": 1790881800,
"o": 187.67,
"h": 187.7,
"l": 187.23,
"c": 187.35
},
{
"t": 1790882100,
"o": 187.44,
"h": 187.56,
"l": 186.8517,
"c": 187.215
},
{
"t": 1790882400,
"o": 187.2,
"h": 187.49,
"l": 187.095,
"c": 187.49
},
{
"t": 1790882700,
"o": 187.615,
"h": 187.615,
"l": 187.235,
"c": 187.305
},
{
"t": 1790883000,
"o": 187.25,
"h": 188.135,
"l": 186.9975,
"c": 188.12
},
{
"t": 1790883300,
"o": 188.12,
"h": 188.12,
"l": 187.7,
"c": 187.96
},
{
"t": 1790883600,
"o": 187.74,
"h": 187.98,
"l": 187.56,
"c": 187.98
},
{
"t": 1790883900,
"o": 187.98,
"h": 188.135,
"l": 187.74,
"c": 187.85
},
{
"t": 1790884200,
"o": 187.84,
"h": 187.84,
"l": 187.18,
"c": 187.18
},
{
"t": 1790884500,
"o": 187.255,
"h": 187.395,
"l": 186.92,
"c": 187.01
}
],
"overlays": {
"highlight_period": "power"
}
}
}
]
},
"news": [
{
"title": "Restore forces Nigel Farage into an ugly race to his right",
"url": "https://www.ft.com/content/5772046b-556c-4a88-9973-1ea30e6de1d9",
"source": "Financial Times News",
"date": "2026-10-20T08:30:01Z",
"summary": "Rupert Lowe's hardline policies sap support from Reform just as it seeks to wrest the centre right from the Tories\n\nGood morning, I'm David Sheppard, and I'm standing in for Stephen today while he's on sabbatical.\n\nLast week I wrote about Sally Rooney. Today I've chosen to write ",
"image": "https://images.ft.com/v3/image/raw/https%3A%2F%2Fd1e00ek4ebabms.cloudfront.net%2Fproduction%2F0826a71a-5f81-4608-9b1f-5ce7b1898ba7.jpg?source=next-article&fit=scale-down&quality=highest&width=700&dpr=1"
},
{
"title": "Coca-Cola Consolidated, Inc. $COKE Shares Acquired by CWA Asset Management Group LLC",
"url": "https://www.defenseworld.net/2026/10/20/coca-cola-consolidated-inc-coke-shares-acquired-by-cwa-asset-management-group-llc.html",
"source": "Defense World",
"date": "2026-10-20 03:31:28",
"summary": "CWA Asset Management Group LLC lifted its position in shares of Coca-Cola Consolidated, Inc. (NASDAQ: COKE) by 8.9% during the undefined quarter, according to its most recent filing with the Securities and Exchange Commission (SEC). The institutional investor owned 31,496 shares ",
"image": "https://images.financialmodelingprep.com/news/cocacola-consolidated-inc-coke-shares-acquired-by-cwa-asset-20261020.png"
},
{
"title": "Cleveland-Cliffs Q3 2026 slides: EBITDA doubles on pricing gains By Investing.com",
"url": "https://www.investing.com/news/company-news/clevelandcliffs-q3-2026-slides-ebitda-doubles-on-pricing-gains-93CH-4957806",
"source": "Investing.com",
"date": "2026-10-19T13:53:50Z",
"summary": "Cleveland-Cliffs Inc. (NYSE:CLF) presented its third-quarter 2026 earnings results on October 19, 2026, showcasing what the company described as its strongest quarterly performance in three years. The steelmaker reported adjusted EBITDA of $612 million on revenues of $5.6 billion",
"image": "https://content-media.investing.com/news/LYNXMPEM1O173_1200_L.jpg"
},
{
"title": "5 Dividend Stocks Going Ex-Dividend This Week. Which Payouts Are Safest?",
"url": "https://finance.yahoo.com/markets/stocks/articles/5-dividend-stocks-going-ex-121544570.html",
"source": "Yahoo! Finance",
"date": "2026-10-19T12:15:44Z",
"summary": "* APA Corp (APA) and Lakeland Financial (LKFN) face ex-dividend deadlines by October 22, with LKFN offering the highest yield at 3.59% and a 48% payout ratio.\n\n* First Busey (BUSE) pays out the fastest at October 30 and pairs a 3.53% yield with a 43% payout ratio and $128.8 milli",
"image": "https://s.yimg.com/lo/mysterio/api/6cb6d153bf2e66c22bdfe4d62bd00490b46f262b91f728a9e46afa48d53eabc9/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2F24_7_wall_st__718%2Fe8a42950ddae71fd3652e141a6cef1a2.jpg"
},
{
"title": "All It Takes Is 472 Shares of Coca-Cola Stock to Earn $1,000 a Year in Dividends. Is It Worth It?",
"url": "https://finance.yahoo.com/markets/stocks/articles/takes-472-shares-coca-cola-113100679.html",
"source": "Yahoo! Finance",
"date": "2026-10-19T11:31:00Z",
"summary": "It's common for equity income investors to say they want to generate a specific amount in yearly income from a specific dividend stock. Accruing the capital to hit that goal, particularly if it's of the four-figure or higher variety, right off the bat is another matter.\n\nTake the",
"image": "https://s.yimg.com/lo/mysterio/api/4471ac598fe847e2b465c7b9e62dc9aca982a6c396d95bea35bcb97aa505e658/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2Fmotleyfool.com%2F983bdd7e2f5056f50108364c1a13864f.jpg"
},
{
"title": "The Greenwich Billionaire Couple Spending Big to Reinvent the Democratic Party",
"url": "https://www.wsj.com/politics/policy/the-greenwich-billionaire-couple-spending-big-to-reinvent-the-democratic-party-6ea2ba99",
"source": "The Wall Street Journal",
"date": "2026-10-19T09:00:00Z",
"summary": "Steve and Sue Mandel are behind at least three new groups challenging the Democratic establishment\n\nTen days after the Nov. 3 midterm elections, around 2,000 Democrats will gather at a Denver concert venue for a conference titled \"What's Next?\"\n\nAmong the headliners will be half ",
"image": "https://images.wsj.net/im-24377461/social"
},
{
"title": "How Coke Loosened Pepsi's Grip on KFC's Soda Fountains",
"url": "https://www.wsj.com/business/hospitality/how-coke-loosened-pepsis-grip-on-kfcs-soda-fountains-1be33456",
"source": "The Wall Street Journal",
"date": "2026-10-18T11:00:00Z",
"summary": "KFC is switching its U.S. beverage supplier from PepsiCo to Coca-Cola with the current 10-year Pepsi contract slated to run out.View more\n\nInside a Yum Brands YUM -0.21%decrease; down pointing triangle meeting room across two days in Plano, Texas, KFC executives and franchisees t",
"image": "https://images.wsj.net/im-90420698/social"
},
{
"title": "Berkshire shares buck market sell-off, rally to highest since Buffett said he would step down as CEO",
"url": "https://www.cnbc.com/2026/10/17/berkshire-rally-to-highest-since-buffett-announcement.html",
"source": "CNBC",
"date": "2026-10-17T12:46:21Z",
"summary": "Follow your favorite stocksCREATE FREE ACCOUNT\n\n(This is the Warren Buffett Watch newsletter, news and analysis on all things Warren Buffett and Berkshire Hathaway. You can sign up here to receive it every Friday evening in your inbox.)\n\nBerkshire Hathaway shares closed Friday at",
"image": "https://image.cnbcfm.com/api/v1/image/108140490-1746283733049-BUFFETT_3.jpg?v=1747341825&w=1920&h=1080"
},
{
"title": "When the Stock Market Gets Dangerous, These 6 Investments Have a History of Holding Up",
"url": "https://finance.yahoo.com/markets/stocks/articles/stock-market-gets-dangerous-6-112000632.html",
"source": "Yahoo! Finance",
"date": "2026-10-17T11:20:00Z",
"summary": "The stock market is starting to look a little less safe. The CAPE ratio recently hit its second-highest reading on record, suggesting the stock market is quite overvalued. Add in continued high inflation, the highest rate for the 10-year Treasury in nearly a quarter century, and ",
"image": "https://s.yimg.com/lo/mysterio/api/861efa25c6b3ee24544c75efba1642ee6c6d5fe578757165628cb23e24f7c125/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2Fmotleyfool.com%2F9d0cd87a5b2f280a1ebd2dc2aaf7425b.png"
},
{
"title": "It's Too Late for Small Fixes at Pepsi",
"url": "https://www.wsj.com/business/its-too-late-for-small-fixes-at-pepsi-aaf8563f",
"source": "The Wall Street Journal",
"date": "2026-10-17T09:30:00Z",
"summary": "Investors want to see bold solutions as the company falls behind\n\nPepsiCo PEP 2.42%increase; up pointing triangle used to embody everything investors prized in a stock: dependable brands, reliable earnings growth and steady returns.\n\nThat reputation is fading. The stock is down a",
"image": "https://images.wsj.net/im-77140191/social"
},
{
"title": "Warren Buffett Paid About $1.3 Billion for Berkshire's Coca-Cola Shares. They're Now Worth About $37 Billion.",
"url": "https://finance.yahoo.com/markets/stocks/articles/warren-buffett-paid-1-3-235801879.html",
"source": "Yahoo! Finance",
"date": "2026-10-16T23:58:01Z",
"summary": "In August 1994, Berkshire Hathaway (NYSE:BRKA)(NYSE:BRKB) ended a seven-year buying spree in Coca-Cola (NYSE:KO). All told, Warren Buffett spent about $1.3 billion on what are now 400 million shares of the drinks giant.\n\nAnd Berkshire still owned all of those shares at the end of",
"image": "https://s.yimg.com/lo/mysterio/api/767b98ca8ae15ff95df7d002c6b142d85a0c06f6adb637b65cd9be01b9a82143/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2Fmotleyfool.com%2Fb880e2650e7a54f0902029c0f5066e0a.jpg"
},
{
"title": "KFC switch to Coke puts PepsiCo's food service ties in focus, analysts say",
"url": "https://www.reuters.com/business/retail-consumer/kfc-switch-coke-puts-pepsicos-food-service-ties-focus-analysts-say-2026-10-16/",
"source": "Reuters",
"date": "2026-10-16T15:32:47Z",
"summary": "Oct 16 (Reuters) - KFC's decision to switch from Pepsi sodas to Coca-Cola (KO.N), opens new tab at its US restaurants could raise questions about PepsiCo's (PEP.O), opens new tab other longstanding food service partnerships, analysts said, even as they expect the financial hit to",
"image": "https://www.reuters.com/resizer/v2/NASP56Z6ANICDFHK2L5Z25DW4M.jpg?auth=85c52119dbc6fbde0ff8988664b91ea37cbcac241395c04fe2ed76b1d7a18a05&height=1005&width=1920&quality=80&smart=true"
},
{
"title": "What a bigger Social Security check means while inflation still runs hot",
"url": "https://finance.yahoo.com/video/what-a-bigger-social-security-check-means-while-inflation-still-runs-hot-142425271.html",
"source": "Yahoo! Finance",
"date": "2026-10-16T14:24:25Z",
"summary": "The 8:30 Hosts Julie Hyman and Jake Conley sit down for a chat with 9i Capital Group founder and CEO, Kevin Thompson, to discuss several topical personal finance concerns: rising medical costs, asset allocation, and the significance of Social Security's cost-of-living adjustment ",
"image": "https://s.yimg.com/lo/mysterio/api/783d06bd47148fad7545e4b7afca4840ecf4697ab8856c38a557a27374fae4c4/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fd29szjachogqwa.cloudfront.net%2Fimages%2Fuser-uploaded%2F26cb5d50-2a46-11e9-969f-0c9aa96faef9_48e75e3e79afe136c1ed434f33483be9420d5041ae4d006e96027acf22357be9.jpg"
},
{
"title": "KFC breaks up with Pepsi, signing Coke as its new drink provider",
"url": "https://finance.yahoo.com/video/kfc-breaks-up-with-pepsi-signing-coke-as-its-new-drink-provider-140624785.html",
"source": "Yahoo! Finance",
"date": "2026-10-16T14:06:24Z",
"summary": "Kentucky Fried Chicken -- a subsidiary of Yum! Brands (YUM) -- just signed a deal for Coca-Cola (KO) to be its new beverage provider in the US, replacing PepsiCo (PEP).\n\nYahoo Finance Executive Editor Brian Sozzi outlines the loss this represents for the US drink manufacturer.\n\nW",
"image": "https://s.yimg.com/lo/mysterio/api/a709440298fb7b6ae3b2b8639c9363b37b5af7707a750f972df193402b2f21ab/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fd29szjachogqwa.cloudfront.net%2Fimages%2Fuser-uploaded%2F4ca50b94-4ec6-47ad-b93d-50a7e9ce1095_2af73941b1779e22ee4ebe0345fc26b89fc66a8e8764b15eb1c2f159d5e369f9.jpg"
},
{
"title": "Jefferies comments on Coca-Cola capturing KFC from Pepsi By Investing.com",
"url": "https://www.investing.com/news/stock-market-news/jefferies-comments-on-cocacola-capturing-kfc-from-pepsi-93CH-4953482",
"source": "Investing.com",
"date": "2026-10-16T09:38:59Z",
"summary": "Investing.com - Jefferies maintains a Buy rating on Coca-Cola (NYSE:KO) and a Hold rating on PepsiCo (NASDAQ:PEP) following KFC's decision to switch its beverage supplier from Pepsi to Coke in the U.S. market. The research firm says the move was unexpected and follows Marriott's ",
"image": "https://content-media.investing.com/news/LYNXNPEB680PJ_L.jpg"
},
{
"title": "Friday's big stock stories: What's likely to move the market in the next trading session",
"url": "https://www.cnbc.com/2026/10/15/fridays-big-stock-stories-whats-likely-to-move-the-market.html",
"source": "CNBC",
"date": "2026-10-15T23:39:41Z",
"summary": "Stocks @ Night is a daily newsletter delivered after hours, giving you a first look at tomorrow and last look at today. Sign up for free to receive it directly in your inbox. Here's what CNBC TV's producers were watching as traders pumped the brakes on the AI trade, and what's on",
"image": "https://image.cnbcfm.com/api/v1/image/108297734-1777305995390-108297734-1777305924690-gettyimages-2260278505-COCA-COLA_EARNS.jpg?v=1785195349&w=1920&h=1080"
},
{
"title": "How to Build a $9,250 Monthly Paycheck From Dividends",
"url": "https://247wallst.com/personal-finance/2026/10/15/how-to-build-a-9250-monthly-paycheck-from-dividends/",
"source": "247 Wallst",
"date": "2026-10-15 08:32:42",
"summary": "Turning dividends into a full-time paycheck sounds simple until you realize the yield you chase could demand three times more capital than the one you ignored. The right starting point depends on a tradeoff most investors never see coming.",
"image": "https://images.financialmodelingprep.com/news/how-to-build-a-9250-monthly-paycheck-from-dividends-20261015.jpg"
},
{
"title": "Coca-Cola Consolidated, Inc. $COKE Shares Purchased by Amundi",
"url": "https://www.defenseworld.net/2026/09/12/coca-cola-consolidated-inc-coke-shares-purchased-by-amundi.html",
"source": "Defense World",
"date": "2026-09-12 05:18:54",
"summary": "Amundi increased its stake in shares of Coca-Cola Consolidated, Inc. (NASDAQ: COKE) by 85.5% during the second quarter, according to the company in its most recent disclosure with the Securities and Exchange Commission. The institutional investor owned 88,813 shares of the compan",
"image": "https://images.financialmodelingprep.com/news/cocacola-consolidated-inc-coke-shares-purchased-by-amundi-20260912.png"
},
{
"title": "HighTower Advisors LLC Sells 10,160 Shares of Coca-Cola Consolidated, Inc. $COKE",
"url": "https://www.defenseworld.net/2026/09/12/hightower-advisors-llc-sells-10160-shares-of-coca-cola-consolidated-inc-coke.html",
"source": "Defense World",
"date": "2026-09-12 04:05:01",
"summary": "HighTower Advisors LLC decreased its holdings in Coca-Cola Consolidated, Inc. (NASDAQ: COKE) by 31.5% in the undefined quarter, according to its most recent filing with the Securities and Exchange Commission. The institutional investor owned 22,048 shares of the company's stock a",
"image": "https://images.financialmodelingprep.com/news/hightower-advisors-llc-sells-10160-shares-of-cocacola-consolidated-20260912.png"
},
{
"title": "Biglari Sardar Buys New Position in Coca-Cola Consolidated, Inc. $COKE",
"url": "https://www.defenseworld.net/2026/08/26/biglari-sardar-buys-new-position-in-coca-cola-consolidated-inc-coke.html",
"source": "Defense World",
"date": "2026-08-26 04:01:20",
"summary": "Biglari Sardar bought a new stake in shares of Coca-Cola Consolidated, Inc. (NASDAQ: COKE) during the undefined quarter, according to the company in its most recent Form 13F filing with the SEC. The firm bought 110,248 shares of the company's stock, valued at approximately $8,959",
"image": "https://images.financialmodelingprep.com/news/biglari-sardar-buys-new-position-in-cocacola-consolidated-inc-20260826.png"
},
{
"title": "Brandywine Trust Co. Invests $868,000 in Coca-Cola Consolidated, Inc. $COKE",
"url": "https://www.defenseworld.net/2026/08/25/brandywine-trust-co-invests-868000-in-coca-cola-consolidated-inc-coke.html",
"source": "Defense World",
"date": "2026-08-25 05:21:57",
"summary": "Brandywine Trust Co. bought a new stake in Coca-Cola Consolidated, Inc. (NASDAQ: COKE) in the second quarter, according to the company in its most recent Form 13F filing with the Securities and Exchange Commission. The firm bought 10,682 shares of the company's stock, valued at a",
"image": "https://images.financialmodelingprep.com/news/brandywine-trust-co-invests-868000-in-cocacola-consolidated-inc-20260825.png"
},
{
"title": "Aberdeen Wealth Management LLC Invests $1.01 Million in Coca-Cola Consolidated, Inc. $COKE",
"url": "https://www.defenseworld.net/2026/08/25/aberdeen-wealth-management-llc-invests-1-01-million-in-coca-cola-consolidated-inc-coke.html",
"source": "Defense World",
"date": "2026-08-25 03:57:49",
"summary": "Aberdeen Wealth Management LLC bought a new stake in shares of Coca-Cola Consolidated, Inc. (NASDAQ: COKE) during the undefined quarter, according to the company in its most recent Form 13F filing with the SEC. The firm bought 12,384 shares of the company's stock, valued at appro",
"image": "https://images.financialmodelingprep.com/news/aberdeen-wealth-management-llc-invests-101-million-in-cocacola-20260825.png"
},
{
"title": "AFT Forsyth & Company Inc. Purchases New Stake in Coca-Cola Consolidated, Inc. $COKE",
"url": "https://www.defenseworld.net/2026/08/25/aft-forsyth-company-inc-purchases-new-stake-in-coca-cola-consolidated-inc-coke.html",
"source": "Defense World",
"date": "2026-08-25 03:57:35",
"summary": "AFT Forsyth and Company Inc. acquired a new position in shares of Coca-Cola Consolidated, Inc. (NASDAQ: COKE) in the undefined quarter, according to its most recent filing with the Securities and Exchange Commission. The fund acquired 5,923 shares of the company's stock, valued a",
"image": "https://images.financialmodelingprep.com/news/aft-forsyth-company-inc-purchases-new-stake-in-cocacola-20260825.png"
},
{
"title": "Advisors Capital Management LLC Purchases New Shares in Coca-Cola Consolidated, Inc. $COKE",
"url": "https://www.defenseworld.net/2026/08/21/advisors-capital-management-llc-purchases-new-shares-in-coca-cola-consolidated-inc-coke.html",
"source": "Defense World",
"date": "2026-08-21 05:35:36",
"summary": "Advisors Capital Management LLC purchased a new position in shares of Coca-Cola Consolidated, Inc. (NASDAQ: COKE) during the undefined quarter, according to its most recent 13F filing with the Securities and Exchange Commission (SEC). The fund purchased 825,093 shares of the comp",
"image": "https://images.financialmodelingprep.com/news/advisors-capital-management-llc-purchases-new-shares-in-cocacola-20260821.png"
},
{
"title": "Bislett Management LLC Purchases New Position in Coca-Cola Consolidated, Inc. $COKE",
"url": "https://www.defenseworld.net/2026/08/21/bislett-management-llc-purchases-new-position-in-coca-cola-consolidated-inc-coke.html",
"source": "Defense World",
"date": "2026-08-21 04:25:32",
"summary": "Bislett Management LLC acquired a new position in shares of Coca-Cola Consolidated, Inc. (NASDAQ: COKE) during the undefined quarter, according to its most recent disclosure with the Securities and Exchange Commission (SEC). The institutional investor acquired 100,000 shares of t",
"image": "https://images.financialmodelingprep.com/news/bislett-management-llc-purchases-new-position-in-cocacola-consolidated-20260821.png"
}
],
"technical": {
"price": 213.755,
"rsi": 68.27658612741271,
"sma20": 195.6568600000004,
"sma50": 193.53694399999986,
"sma200": 184.5737359999999,
"adx": 18.28771490649328,
"atr": 6.35,
"atr_pct": 2.97,
"atr_expansion_pct": 15.5,
"di_plus": 33.1,
"di_minus": 8.9,
"high_52w": 216.91,
"low_52w": 119.93,
"sma50_series": [
{
"close": 187.89,
"ma": 186.3733999999999
},
{
"close": 185.43,
"ma": 186.18819999999988
},
{
"close": 186.16,
"ma": 185.95199999999988
},
{
"close": 183.64,
"ma": 185.6871999999999
},
{
"close": 181.54,
"ma": 185.2707999999999
},
{
"close": 178.9,
"ma": 184.66799999999992
},
{
"close": 183.01,
"ma": 184.25979999999993
},
{
"close": 177.54,
"ma": 183.84079999999992
},
{
"close": 179.23,
"ma": 183.5833999999999
},
{
"close": 188.03,
"ma": 183.59479999999988
},
{
"close": 192.28,
"ma": 183.7171999999999
},
{
"close": 190.92,
"ma": 183.73199999999989
},
{
"close": 193.84,
"ma": 183.8889999999999
},
{
"close": 195.63,
"ma": 184.10959999999992
},
{
"close": 187.88,
"ma": 184.12119999999993
},
{
"close": 177.64,
"ma": 183.8205999999999
},
{
"close": 175.78,
"ma": 183.4243999999999
},
{
"close": 175.5,
"ma": 183.0571999999999
},
{
"close": 179.3,
"ma": 182.6237999999999
},
{
"close": 178.01,
"ma": 182.1451999999999
},
{
"close": 177.15,
"ma": 181.5867999999999
},
{
"close": 177.01,
"ma": 181.0485999999999
},
{
"close": 182.45,
"ma": 180.5021999999999
},
{
"close": 180.74,
"ma": 179.8089999999999
},
{
"close": 181.97,
"ma": 179.23799999999991
},
{
"close": 183.09,
"ma": 179.34759999999991
},
{
"close": 184.36,
"ma": 179.5485999999999
},
{
"close": 178.44,
"ma": 179.70779999999988
},
{
"close": 184.7,
"ma": 179.95259999999988
},
{
"close": 186.28,
"ma": 180.37859999999986
},
{
"close": 195,
"ma": 181.00999999999985
},
{
"close": 192.39,
"ma": 181.45239999999987
},
{
"close": 189.83,
"ma": 181.80439999999987
},
{
"close": 187.9,
"ma": 182.0951999999999
},
{
"close": 180.76,
"ma": 182.18599999999992
},
{
"close": 181,
"ma": 182.27919999999992
},
{
"close": 184.74,
"ma": 182.4633999999999
},
{
"close": 188.23,
"ma": 182.69939999999988
},
{
"close": 192.99,
"ma": 183.02059999999986
},
{
"close": 185.55,
"ma": 183.23839999999984
},
{
"close": 181.71,
"ma": 183.40739999999988
},
{
"close": 188.77,
"ma": 183.74019999999985
},
{
"close": 190.16,
"ma": 184.04339999999985
},
{
"close": 189.11,
"ma": 184.27879999999988
},
{
"close": 186.21,
"ma": 184.5975999999999
},
{
"close": 188.64,
"ma": 184.77219999999986
},
{
"close": 186.84,
"ma": 184.93279999999987
},
{
"close": 187.6,
"ma": 184.9829999999999
},
{
"close": 189.1,
"ma": 184.94339999999988
},
{
"close": 192.6,
"ma": 185.0693999999999
},
{
"close": 196.53,
"ma": 185.24219999999985
},
{
"close": 194.02,
"ma": 185.41399999999987
},
{
"close": 194.6,
"ma": 185.58279999999988
},
{
"close": 198.49,
"ma": 185.87979999999988
},
{
"close": 195.57,
"ma": 186.1603999999999
},
{
"close": 193.16,
"ma": 186.4455999999999
},
{
"close": 195.26,
"ma": 186.6905999999999
},
{
"close": 197.4,
"ma": 187.0877999999999
},
{
"close": 189.33,
"ma": 187.28979999999993
},
{
"close": 188.28,
"ma": 187.29479999999992
},
{
"close": 189.02,
"ma": 187.22959999999992
},
{
"close": 188.8,
"ma": 187.1871999999999
},
{
"close": 192.61,
"ma": 187.1625999999999
},
{
"close": 200.67,
"ma": 187.26339999999993
},
{
"close": 198.63,
"ma": 187.47839999999994
},
{
"close": 198.67,
"ma": 187.89899999999994
},
{
"close": 198.97,
"ma": 188.36279999999996
},
{
"close": 192.08,
"ma": 188.69439999999994
},
{
"close": 189.9,
"ma": 188.90639999999996
},
{
"close": 190.98,
"ma": 189.16579999999993
},
{
"close": 187.49,
"ma": 189.37259999999995
},
{
"close": 189.65,
"ma": 189.62539999999993
},
{
"close": 190.29,
"ma": 189.78219999999993
},
{
"close": 193.57,
"ma": 190.03879999999992
},
{
"close": 190.85,
"ma": 190.2163999999999
},
{
"close": 189.27,
"ma": 190.33999999999992
},
{
"close": 187.11,
"ma": 190.39499999999992
},
{
"close": 192.04,
"ma": 190.66699999999994
},
{
"close": 194.26,
"ma": 190.85819999999993
},
{
"close": 194.61,
"ma": 191.0247999999999
},
{
"close": 188.05,
"ma": 190.8857999999999
},
{
"close": 191.86,
"ma": 190.8751999999999
},
{
"close": 196.24,
"ma": 191.00339999999989
},
{
"close": 197.22,
"ma": 191.18979999999988
},
{
"close": 194.16,
"ma": 191.45779999999988
},
{
"close": 200,
"ma": 191.83779999999987
},
{
"close": 204.55,
"ma": 192.23399999999987
},
{
"close": 210.33,
"ma": 192.67599999999987
},
{
"close": 207.8322,
"ma": 192.97284399999987
},
{
"close": 213.755,
"ma": 193.53694399999986
}
],
"sma200_series": [
{
"close": 187.89,
"ma": 162.09794999999983
},
{
"close": 185.43,
"ma": 162.43799999999982
},
{
"close": 186.16,
"ma": 162.78774999999982
},
{
"close": 183.64,
"ma": 163.1197499999998
},
{
"close": 181.54,
"ma": 163.44274999999982
},
{
"close": 178.9,
"ma": 163.75129999999982
},
{
"close": 183.01,
"ma": 164.06979999999982
},
{
"close": 177.54,
"ma": 164.35344999999984
},
{
"close": 179.23,
"ma": 164.63709999999983
},
{
"close": 188.03,
"ma": 164.96424999999985
},
{
"close": 192.28,
"ma": 165.31874999999985
},
{
"close": 190.92,
"ma": 165.65259999999984
},
{
"close": 193.84,
"ma": 166.01189999999986
},
{
"close": 195.63,
"ma": 166.38119999999984
},
{
"close": 187.88,
"ma": 166.73159999999984
},
{
"close": 177.64,
"ma": 167.02714999999986
},
{
"close": 175.78,
"ma": 167.34649999999988
},
{
"close": 175.5,
"ma": 167.65789999999987
},
{
"close": 179.3,
"ma": 167.97954999999988
},
{
"close": 178.01,
"ma": 168.2960499999999
},
{
"close": 177.15,
"ma": 168.6098499999999
},
{
"close": 177.01,
"ma": 168.9252499999999
},
{
"close": 182.45,
"ma": 169.26054999999988
},
{
"close": 180.74,
"ma": 169.5825499999999
},
{
"close": 181.97,
"ma": 169.90659999999988
},
{
"close": 183.09,
"ma": 170.2271999999999
},
{
"close": 184.36,
"ma": 170.5524999999999
},
{
"close": 178.44,
"ma": 170.8414499999999
},
{
"close": 184.7,
"ma": 171.1709999999999
},
{
"close": 186.28,
"ma": 171.5032999999999
},
{
"close": 195,
"ma": 171.8786499999999
},
{
"close": 192.39,
"ma": 172.22459999999992
},
{
"close": 189.83,
"ma": 172.5513499999999
},
{
"close": 187.9,
"ma": 172.8671999999999
},
{
"close": 180.76,
"ma": 173.1374999999999
},
{
"close": 181,
"ma": 173.40814999999986
},
{
"close": 184.74,
"ma": 173.67889999999989
},
{
"close": 188.23,
"ma": 173.9616499999999
},
{
"close": 192.99,
"ma": 174.2633999999999
},
{
"close": 185.55,
"ma": 174.52704999999992
},
{
"close": 181.71,
"ma": 174.7894999999999
},
{
"close": 188.77,
"ma": 175.09479999999988
},
{
"close": 190.16,
"ma": 175.40729999999988
},
{
"close": 189.11,
"ma": 175.7119999999999
},
{
"close": 186.21,
"ma": 176.0023999999999
},
{
"close": 188.64,
"ma": 176.3057499999999
},
{
"close": 186.84,
"ma": 176.5774999999999
},
{
"close": 187.6,
"ma": 176.8635999999999
},
{
"close": 189.1,
"ma": 177.15424999999988
},
{
"close": 192.6,
"ma": 177.44929999999988
},
{
"close": 196.53,
"ma": 177.7582499999999
},
{
"close": 194.02,
"ma": 178.0502999999999
},
{
"close": 194.6,
"ma": 178.3343999999999
},
{
"close": 198.49,
"ma": 178.59944999999993
},
{
"close": 195.57,
"ma": 178.81589999999994
},
{
"close": 193.16,
"ma": 179.00254999999993
},
{
"close": 195.26,
"ma": 179.17149999999995
},
{
"close": 197.4,
"ma": 179.36079999999995
},
{
"close": 189.33,
"ma": 179.50919999999994
},
{
"close": 188.28,
"ma": 179.64294999999996
},
{
"close": 189.02,
"ma": 179.76974999999996
},
{
"close": 188.8,
"ma": 179.89684999999994
},
{
"close": 192.61,
"ma": 180.05234999999993
},
{
"close": 200.67,
"ma": 180.2469499999999
},
{
"close": 198.63,
"ma": 180.42839999999993
},
{
"close": 198.67,
"ma": 180.60219999999993
},
{
"close": 198.97,
"ma": 180.78229999999994
},
{
"close": 192.08,
"ma": 180.93199999999993
},
{
"close": 189.9,
"ma": 181.06879999999992
},
{
"close": 190.98,
"ma": 181.20179999999993
},
{
"close": 187.49,
"ma": 181.3106999999999
},
{
"close": 189.65,
"ma": 181.41854999999993
},
{
"close": 190.29,
"ma": 181.5474499999999
},
{
"close": 193.57,
"ma": 181.6991499999999
},
{
"close": 190.85,
"ma": 181.84174999999988
},
{
"close": 189.27,
"ma": 181.98329999999987
},
{
"close": 187.11,
"ma": 182.08994999999987
},
{
"close": 192.04,
"ma": 182.22049999999987
},
{
"close": 194.26,
"ma": 182.37694999999988
},
{
"close": 194.61,
"ma": 182.53194999999988
},
{
"close": 188.05,
"ma": 182.64209999999989
},
{
"close": 191.86,
"ma": 182.77049999999988
},
{
"close": 196.24,
"ma": 182.92724999999987
},
{
"close": 197.22,
"ma": 183.09604999999988
},
{
"close": 194.16,
"ma": 183.2566499999999
},
{
"close": 200,
"ma": 183.4534999999999
},
{
"close": 204.55,
"ma": 183.7031499999999
},
{
"close": 210.33,
"ma": 183.9814999999999
},
{
"close": 207.8322,
"ma": 184.25416099999993
},
{
"close": 213.755,
"ma": 184.5737359999999
}
],
"structure": {
"ema8": 204.46782175170344,
"ema21": 198.42653527842103,
"ema50": 194.0852561860683,
"ema200": 180.89433034421143,
"ema10": 202.94160168271873,
"ema20": 198.6885492207648,
"ema10_slope_pct": 4.96,
"ema20_slope_pct": 3.1,
"trend_dir": "up",
"checks": {
"price_above_all": true,
"ema_stacked": true,
"ema21_rising": true,
"ema50_rising": true,
"adx_over_30": false,
"higher_highs_lows": true,
"lower_highs_lows": false,
"near_21ema": true
},
"dist_21ema_pct": 7.7,
"_no_bars": false,
"macd": {
"macd": 4.395,
"signal": 2.223,
"histogram": 2.173
},
"bollinger": {
"mid": 195.66,
"upper": 210.86,
"lower": 180.46,
"width_pct": 15.54
},
"crossover": {
"fresh_cross": true,
"pre_compressed": true,
"held_above_21": true,
"candles_since": 7,
"intraday_support": false
},
"momentum": {
"roc10": 9.8,
"ret_3d": 4.5,
"ret_5d": 10.09,
"roc10_accel": 8.1,
"checks": {
"roc_over_5": true,
"rsi_in_band": true,
"macd_expanding": true,
"top_quartile_3d": false,
"no_big_down": true,
"near_high": true
},
"volume": {
"rvol": 0.03,
"checks": {
"rvol_over_2": false,
"up_vol_beats_down": true,
"obv_new_high": false,
"surge_day": false,
"pullback_declining_vol": false,
"last_up_beats_down": false
}
}
},
"relative_strength": {
"sector": "Consumer Defensive",
"sector_etf": "XLP",
"sector_etf_ret10d": 7.61,
"checks": {
"beats_spy_all": true,
"beats_sector_10d": false,
"rs_line_at_high": false,
"sector_top3": true
}
},
"commodity": {},
"universe": {
"checks": {
"price_over_20": true,
"mcap_2b_to_200b": true,
"dollar_vol_over_10m": true,
"common_stock": true,
"no_earnings_7d": true
},
"avg_dollar_vol": 108170826.03
},
"options": {
"checks": {
"call_vol_2x": false,
"ivr_under_40": false,
"iv_contracting": true,
"oi_calls_above_price": true
},
"vals": {
"call_vol_mult": 0.1,
"iv_rank": 60.0
}
}
}
}
}