{
"price": {
"symbol": "MKL",
"name": "Markel Corporation",
"price": 1788.29,
"changePercentage": -0.37604,
"change": -6.75,
"volume": 69623,
"dayLow": 1783,
"dayHigh": 1798.8099,
"yearHigh": 2207.59,
"yearLow": 1719.41,
"marketCap": 22156913100,
"priceAvg50": 1905.0082,
"priceAvg200": 1970.848,
"exchange": "NYSE",
"open": 1790,
"previousClose": 1795.04,
"timestamp": 1787256002,
"chart_vwap_daily": [
{
"t": "2026-07-10",
"v": 1949.1302,
"c": 1949.75
},
{
"t": "2026-07-13",
"v": 1960.6328,
"c": 1962.27
},
{
"t": "2026-07-14",
"v": 1949.3206,
"c": 1943.22
},
{
"t": "2026-07-15",
"v": 1926.214,
"c": 1922.77
},
{
"t": "2026-07-16",
"v": 1953.5783,
"c": 1961.25
},
{
"t": "2026-07-17",
"v": 1973.1316,
"c": 1972.43
},
{
"t": "2026-07-20",
"v": 1980.7897,
"c": 1978.14
},
{
"t": "2026-07-21",
"v": 1961.8954,
"c": 1962.93
},
{
"t": "2026-07-22",
"v": 1945.6307,
"c": 1944.6
},
{
"t": "2026-07-23",
"v": 1953.5054,
"c": 1961.57
},
{
"t": "2026-07-24",
"v": 1989.7302,
"c": 1994.7
},
{
"t": "2026-07-27",
"v": 2014.2844,
"c": 2014.95
},
{
"t": "2026-07-28",
"v": 2043.1503,
"c": 2039.35
},
{
"t": "2026-07-29",
"v": 2023.7431,
"c": 2015
},
{
"t": "2026-07-30",
"v": 1892.7892,
"c": 1886.16
},
{
"t": "2026-07-31",
"v": 1882.1152,
"c": 1882.34
},
{
"t": "2026-08-03",
"v": 1874.5597,
"c": 1879.09
},
{
"t": "2026-08-04",
"v": 1883.8271,
"c": 1887.65
},
{
"t": "2026-08-05",
"v": 1877.4261,
"c": 1878.03
},
{
"t": "2026-08-06",
"v": 1870.3874,
"c": 1871.33
},
{
"t": "2026-08-07",
"v": 1874.1339,
"c": 1875.05
},
{
"t": "2026-08-10",
"v": 1852.2914,
"c": 1840.08
},
{
"t": "2026-08-11",
"v": 1845.1792,
"c": 1841.04
},
{
"t": "2026-08-12",
"v": 1845.8543,
"c": 1842.46
},
{
"t": "2026-08-13",
"v": 1838.0682,
"c": 1836.98
},
{
"t": "2026-08-14",
"v": 1843.2726,
"c": 1847.24
},
{
"t": "2026-08-17",
"v": 1807.3685,
"c": 1799.2
},
{
"t": "2026-08-18",
"v": 1819.4926,
"c": 1815.09
},
{
"t": "2026-08-19",
"v": 1800.2727,
"c": 1795.04
},
{
"t": "2026-08-20",
"v": 1791.7569,
"c": 1788.29
}
],
"vwap_summary": {
"days": 30,
"days_above": 14,
"days_below": 16,
"pct_days_above": 47,
"position": "below",
"gap_pct": -0.19,
"streak_days": 4
}
},
"company": {
"symbol": "MKL",
"price": 1788.07,
"marketCap": 22154187300,
"beta": 0.658,
"lastDividend": 0,
"range": "1719.41-2207.59",
"change": -6.97,
"changePercentage": -0.38829,
"volume": 2768,
"averageVolume": 72772,
"companyName": "Markel Corporation",
"currency": "USD",
"cik": "0001096343",
"isin": "US5705351048",
"cusip": "570535104",
"exchangeFullName": "New York Stock Exchange",
"exchange": "NYSE",
"industry": "Insurance - Property & Casualty",
"website": "https://www.mklgroup.com",
"description": "Markel Corporation operates as a multifaceted financial conglomerate, engaging in the marketing and underwriting of specialized insurance offerings across numerous global regions. Its operational footprint spans the United States, Bermuda, the United Kingdom, continental Europe, Canada, the Asia Pacific, and the Middle East. Within its Insurance segment, the company delivers a broad spectrum of protection. This includes general and professional liability coverage, personal lines, marine and energy policies, bespoke specialty programs, and workers' compensation. Furthermore, it provides property insurance encompassing fire, allied perils, and other tailored property coverages, notably safeguarding against catastrophe-exposed risks such as earthquakes and severe wind events. This segment also extends to credit and surety offerings, alongside collateral protection insurance. The Reinsurance division focuses on sophisticated risk transfer solutions. It offers reinsurance for transactional exposures, healthcare liabilities, and environmental impairment. Additionally, it specializes in treaty reinsurance products, which comprise structured and whole turnover credit, political risk, mortgage and contract, and commercial surety programs. Through its Markel Ventures segment, the corporation engages in a wide array of non-insurance businesses. This segment manufactures and supplies equipment for baking systems and food processing, portable dredges, and over-the-road vehicle transporters and other specialized transportation equipment. Its product portfolio also features laminated oak and composite wood flooring, tube and tank trailers, ornamental plants, residential homes, fashionable handbags, and various architectural products. Beyond goods, Markel Ventures extends consulting and diverse services to both businesses and consumers, including the distribution of exterior building products, crane rental, comprehensive fire protection and life safety services, management and technology consulting, and retail intelligence solutions. Finally, the Other segment encompasses healthcare, leasing, and investment services. It functions as an asset manager for insurance and investment funds, making available a suite of investment products such as insurance-linked securities, catastrophe bonds, insurance swaps, and weather derivatives. This segment also provides program services and actively co-manages funds with external partners. Established in 1930, Markel Corporation maintains its corporate headquarters in Glen Allen, Virginia.",
"ceo": "Thomas Sinnickson Gayner",
"sector": "Financial Services",
"country": "US",
"fullTimeEmployees": "22900",
"phone": "804 747 0136",
"address": "4521 Highwoods Parkway",
"city": "Glen Allen",
"state": "VA",
"zip": "23060-6148",
"image": "https://images.financialmodelingprep.com/symbol/MKL.png",
"ipoDate": "1986-12-12",
"defaultImage": false,
"isEtf": false,
"isActivelyTrading": true,
"isAdr": false,
"isFund": false,
"sec_filings": [
{
"form": "13F-HR",
"date": "2026-07-31",
"accession": "0001096343-26-000065",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000109634326000065/xslForm13F_X02/primary_doc.xml"
},
{
"form": "10-Q",
"date": "2026-07-29",
"accession": "0001096343-26-000064",
"description": "FORM 10-Q",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000109634326000064/mkl-20260630.htm"
},
{
"form": "4",
"date": "2026-07-16",
"accession": "0001873434-26-000008",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000187343426000008/xslF345X06/wk-form4_1784235349.xml"
},
{
"form": "4",
"date": "2026-07-16",
"accession": "0001926618-26-000008",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000192661826000008/xslF345X06/wk-form4_1784235323.xml"
},
{
"form": "4",
"date": "2026-06-17",
"accession": "0001831351-26-000007",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000183135126000007/xslF345X06/wk-form4_1781728515.xml"
},
{
"form": "4",
"date": "2026-06-17",
"accession": "0001894001-26-000004",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000189400126000004/xslF345X06/wk-form4_1781728498.xml"
},
{
"form": "4",
"date": "2026-06-17",
"accession": "0001595985-26-000018",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000159598526000018/xslF345X06/wk-form4_1781728479.xml"
},
{
"form": "4",
"date": "2026-06-17",
"accession": "0001192701-26-000004",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000119270126000004/xslF345X06/wk-form4_1781728456.xml"
},
{
"form": "4",
"date": "2026-06-17",
"accession": "0001438434-26-000005",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000143843426000005/xslF345X06/wk-form4_1781728433.xml"
},
{
"form": "4",
"date": "2026-06-17",
"accession": "0001699875-26-000004",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000169987526000004/xslF345X06/wk-form4_1781728412.xml"
},
{
"form": "4",
"date": "2026-06-17",
"accession": "0001502389-26-000006",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000150238926000006/xslF345X06/wk-form4_1781728388.xml"
},
{
"form": "4",
"date": "2026-06-17",
"accession": "0001192729-26-000004",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000119272926000004/xslF345X06/wk-form4_1781728363.xml"
},
{
"form": "11-K",
"date": "2026-06-11",
"accession": "0001096343-26-000059",
"description": "FORM 11-K",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000109634326000059/mkl-20251231.htm"
},
{
"form": "SD",
"date": "2026-05-29",
"accession": "0001096343-26-000056",
"description": "FORM SD",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000109634326000056/formsd-conflictsmineralrep.htm"
},
{
"form": "4",
"date": "2026-05-27",
"accession": "0001857626-26-000004",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000185762626000004/xslF345X06/wk-form4_1779914029.xml"
}
]
},
"volume": {
"volume": 69623,
"avgVolume": 72772,
"short_ratio": [
{
"symbol": "MKL",
"file_date": "2026-08-20",
"date": "20260820",
"short_volume": 9350,
"short_exempt_volume": 2,
"total_volume": 29932,
"short_volume_ratio": 0.3124,
"signal": "Bullish"
}
],
"volume_profile": {
"poc": 1885.33,
"vah": 1900.84,
"val": 1798.87,
"profile": [
{
"price": 1787.78,
"volume": 12002
},
{
"price": 1792.22,
"volume": 22711
},
{
"price": 1796.65,
"volume": 47969
},
{
"price": 1801.08,
"volume": 27673
},
{
"price": 1805.52,
"volume": 10776
},
{
"price": 1809.95,
"volume": 9993
},
{
"price": 1814.39,
"volume": 4307
},
{
"price": 1818.82,
"volume": 24459
},
{
"price": 1823.25,
"volume": 8658
},
{
"price": 1827.69,
"volume": 8513
},
{
"price": 1832.12,
"volume": 18529
},
{
"price": 1836.55,
"volume": 18632
},
{
"price": 1840.99,
"volume": 21595
},
{
"price": 1845.42,
"volume": 61460
},
{
"price": 1849.86,
"volume": 47537
},
{
"price": 1854.29,
"volume": 8016
},
{
"price": 1858.72,
"volume": 5163
},
{
"price": 1863.16,
"volume": 18026
},
{
"price": 1867.59,
"volume": 54026
},
{
"price": 1872.02,
"volume": 79027
},
{
"price": 1876.46,
"volume": 78412
},
{
"price": 1880.89,
"volume": 60917
},
{
"price": 1885.33,
"volume": 80223
},
{
"price": 1889.76,
"volume": 57040
},
{
"price": 1894.19,
"volume": 28469
},
{
"price": 1898.63,
"volume": 12515
},
{
"price": 1903.06,
"volume": 3150
},
{
"price": 1907.49,
"volume": 0
},
{
"price": 1911.93,
"volume": 1007
},
{
"price": 1916.36,
"volume": 1665
},
{
"price": 1920.8,
"volume": 5004
},
{
"price": 1925.23,
"volume": 1938
},
{
"price": 1929.66,
"volume": 3707
},
{
"price": 1934.1,
"volume": 1041
},
{
"price": 1938.53,
"volume": 864
},
{
"price": 1942.96,
"volume": 931
},
{
"price": 1947.4,
"volume": 0
},
{
"price": 1951.83,
"volume": 0
},
{
"price": 1956.26,
"volume": 0
},
{
"price": 1960.7,
"volume": 1290
},
{
"price": 1965.13,
"volume": 1122
},
{
"price": 1969.57,
"volume": 1464
},
{
"price": 1974.0,
"volume": 135
},
{
"price": 1978.43,
"volume": 337
},
{
"price": 1982.87,
"volume": 2047
},
{
"price": 1987.3,
"volume": 6354
},
{
"price": 1991.73,
"volume": 5477
},
{
"price": 1996.17,
"volume": 7148
},
{
"price": 2000.6,
"volume": 2765
},
{
"price": 2005.04,
"volume": 1791
},
{
"price": 2009.47,
"volume": 8592
},
{
"price": 2013.9,
"volume": 9981
},
{
"price": 2018.34,
"volume": 28450
},
{
"price": 2022.77,
"volume": 15997
},
{
"price": 2027.2,
"volume": 9317
},
{
"price": 2031.64,
"volume": 12035
},
{
"price": 2036.07,
"volume": 11598
},
{
"price": 2040.51,
"volume": 16997
},
{
"price": 2044.94,
"volume": 23392
},
{
"price": 2049.37,
"volume": 13131
}
],
"sessions": 20
}
},
"analyst": {
"estimates": [
{
"symbol": "MKL",
"date": "2028-12-31",
"revenueLow": 15104860798,
"revenueHigh": 16504739201,
"revenueAvg": 15804800000,
"ebitdaLow": 2904414815,
"ebitdaHigh": 3173588270,
"ebitdaAvg": 3039001543,
"ebitLow": 2560041240,
"ebitHigh": 2797299066,
"ebitAvg": 2678670153,
"netIncomeLow": 1242800591,
"netIncomeHigh": 1469161904,
"netIncomeAvg": 1459500000,
"sgaExpenseLow": 0,
"sgaExpenseHigh": 0,
"sgaExpenseAvg": 0,
"epsAvg": 106.51855,
"epsHigh": 115.40941,
"epsLow": 97.62769,
"numAnalystsRevenue": 2,
"numAnalystsEps": 2
},
{
"symbol": "MKL",
"date": "2027-12-31",
"revenueLow": 13988581750,
"revenueHigh": 16619156865,
"revenueAvg": 15261134333,
"ebitdaLow": 2689772823,
"ebitdaHigh": 3195588894,
"ebitdaAvg": 2934463630,
"ebitLow": 2370849136,
"ebitHigh": 2816691098,
"ebitAvg": 2586527197,
"netIncomeLow": 1349598807,
"netIncomeHigh": 1531897004,
"netIncomeAvg": 1460000000,
"sgaExpenseLow": 0,
"sgaExpenseHigh": 0,
"sgaExpenseAvg": 0,
"epsAvg": 112.20097,
"epsHigh": 120.33754,
"epsLow": 106.01718,
"numAnalystsRevenue": 4,
"numAnalystsEps": 5
},
{
"symbol": "MKL",
"date": "2026-12-31",
"revenueLow": 14392867700,
"revenueHigh": 16392413750,
"revenueAvg": 15349172333,
"ebitdaLow": 2767510322,
"ebitdaHigh": 3151989944,
"ebitdaAvg": 2951391881,
"ebitLow": 2439369377,
"ebitHigh": 2778261633,
"ebitAvg": 2601448282,
"netIncomeLow": 1117767794,
"netIncomeHigh": 1371915135,
"netIncomeAvg": 1273000000,
"sgaExpenseLow": 0,
"sgaExpenseHigh": 0,
"sgaExpenseAvg": 0,
"epsAvg": 98.62772,
"epsHigh": 107.77023,
"epsLow": 87.80579,
"numAnalystsRevenue": 3,
"numAnalystsEps": 4
},
{
"symbol": "MKL",
"date": "2025-12-31",
"revenueLow": 16851000652,
"revenueHigh": 16872999347,
"revenueAvg": 16862000000,
"ebitdaLow": 3240168618,
"ebitdaHigh": 3244398603,
"ebitdaAvg": 3242283611,
"ebitLow": 2855985049,
"ebitHigh": 2859713489,
"ebitAvg": 2857849269,
"netIncomeLow": 1376863414,
"netIncomeHigh": 1385905406,
"netIncomeAvg": 1381384410,
"sgaExpenseLow": 0,
"sgaExpenseHigh": 0,
"sgaExpenseAvg": 0,
"epsAvg": 108.51923,
"epsHigh": 108.86923,
"epsLow": 108.15894,
"numAnalystsRevenue": 3,
"numAnalystsEps": 3
}
],
"price_target": {
"symbol": "MKL",
"targetHigh": 1950,
"targetLow": 1950,
"targetConsensus": 1950,
"targetMedian": 1950
},
"ratings": {
"symbol": "MKL",
"rating": "A",
"overallScore": 4,
"discountedCashFlowScore": 5,
"returnOnEquityScore": 4,
"returnOnAssetsScore": 4,
"debtToEquityScore": 3,
"priceToEarningsScore": 3,
"priceToBookScore": 3
},
"grades": [
{
"symbol": "MKL",
"date": "2026-04-30",
"gradingCompany": "Truist Securities",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2026-02-06",
"gradingCompany": "Truist Securities",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2025-02-07",
"gradingCompany": "RBC Capital",
"previousGrade": "Sector Perform",
"newGrade": "Sector Perform",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2024-12-02",
"gradingCompany": "TD Cowen",
"previousGrade": "Buy",
"newGrade": "Hold",
"action": "downgrade"
},
{
"symbol": "MKL",
"date": "2024-11-01",
"gradingCompany": "RBC Capital",
"previousGrade": "Sector Perform",
"newGrade": "Sector Perform",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2024-10-09",
"gradingCompany": "Jefferies",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2024-07-23",
"gradingCompany": "Citigroup",
"previousGrade": "Sell",
"newGrade": "Sell",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2024-05-03",
"gradingCompany": "Truist Securities",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2024-05-03",
"gradingCompany": "RBC Capital",
"previousGrade": "Sector Perform",
"newGrade": "Sector Perform",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2024-03-15",
"gradingCompany": "Janney Montgomery Scott",
"previousGrade": "Buy",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "MKL",
"date": "2024-02-05",
"gradingCompany": "Jefferies",
"previousGrade": "Buy",
"newGrade": "Hold",
"action": "downgrade"
},
{
"symbol": "MKL",
"date": "2024-02-02",
"gradingCompany": "RBC Capital",
"previousGrade": "Sector Perform",
"newGrade": "Sector Perform",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2024-01-08",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Sector Perform",
"action": "downgrade"
},
{
"symbol": "MKL",
"date": "2023-11-03",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2023-11-03",
"gradingCompany": "Truist Securities",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2023-08-04",
"gradingCompany": "Truist Securities",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2023-02-03",
"gradingCompany": "Truist Securities",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2022-08-05",
"gradingCompany": "Truist Securities",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2022-08-04",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2022-04-28",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2022-04-28",
"gradingCompany": "Truist Securities",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2021-11-08",
"gradingCompany": "Truist Securities",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2021-11-04",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2021-02-04",
"gradingCompany": "Deutsche Bank",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2020-10-29",
"gradingCompany": "Deutsche Bank",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2020-07-30",
"gradingCompany": "SunTrust Robinson Humphrey",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2020-07-30",
"gradingCompany": "Deutsche Bank",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2020-04-30",
"gradingCompany": "SunTrust Robinson Humphrey",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2020-04-14",
"gradingCompany": "Deutsche Bank",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2020-04-08",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2020-02-25",
"gradingCompany": "Deutsche Bank",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2019-12-05",
"gradingCompany": "RBC Capital",
"previousGrade": "Sector Perform",
"newGrade": "Outperform",
"action": "upgrade"
},
{
"symbol": "MKL",
"date": "2016-11-17",
"gradingCompany": "William Blair",
"previousGrade": "Outperform",
"newGrade": "Market Perform",
"action": "downgrade"
},
{
"symbol": "MKL",
"date": "2016-08-04",
"gradingCompany": "SunTrust Robinson Humphrey",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2016-04-14",
"gradingCompany": "William Blair",
"previousGrade": "Market Perform",
"newGrade": "Outperform",
"action": "upgrade"
},
{
"symbol": "MKL",
"date": "2015-08-07",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Hold",
"action": "downgrade"
},
{
"symbol": "MKL",
"date": "2015-05-08",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2015-05-07",
"gradingCompany": "Keefe, Bruyette & Woods",
"previousGrade": "Market Perform",
"newGrade": "Market Perform",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2014-11-10",
"gradingCompany": "Keefe Bruyette & Woods",
"previousGrade": "Market Perform",
"newGrade": "Market Perform",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2014-11-10",
"gradingCompany": "Keefe, Bruyette & Woods",
"previousGrade": "Market Perform",
"newGrade": "Market Perform",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2013-05-01",
"gradingCompany": "Bank of America",
"previousGrade": "Underperform",
"newGrade": "Underperform",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2013-05-01",
"gradingCompany": "B of A Securities",
"previousGrade": "Underperform",
"newGrade": "Underperform",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2012-12-20",
"gradingCompany": "Stifel Nicolaus",
"previousGrade": "Buy",
"newGrade": "Hold",
"action": "downgrade"
},
{
"symbol": "MKL",
"date": "2012-12-20",
"gradingCompany": "Stifel",
"previousGrade": "Buy",
"newGrade": "Hold",
"action": "downgrade"
},
{
"symbol": "MKL",
"date": "2012-08-09",
"gradingCompany": "B of A Securities",
"previousGrade": "Underperform",
"newGrade": "Underperform",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2012-08-09",
"gradingCompany": "Bank of America",
"previousGrade": "Underperform",
"newGrade": "Underperform",
"action": "maintain"
},
{
"symbol": "MKL",
"date": "2012-03-28",
"gradingCompany": "Stifel",
"previousGrade": "Hold",
"newGrade": "Buy",
"action": "upgrade"
}
]
},
"calendar": [
{
"symbol": "MKL",
"date": "2026-11-04",
"epsActual": null,
"epsEstimated": 27.36,
"revenueActual": null,
"revenueEstimated": 3813876000,
"lastUpdated": "2026-08-21"
},
{
"symbol": "MKL",
"date": "2026-07-29",
"epsActual": 19.51,
"epsEstimated": 30.64,
"revenueActual": 5185981000,
"revenueEstimated": 4500659000,
"lastUpdated": "2026-08-21"
},
{
"symbol": "MKL",
"date": "2026-04-28",
"epsActual": 21.61,
"epsEstimated": 26.47,
"revenueActual": 2823043000,
"revenueEstimated": 3659819000,
"lastUpdated": "2026-07-28"
},
{
"symbol": "MKL",
"date": "2026-02-04",
"epsActual": 34.45,
"epsEstimated": 27.62,
"revenueActual": 4220008000,
"revenueEstimated": 3640000000,
"lastUpdated": "2026-05-04"
},
{
"symbol": "MKL",
"date": "2025-10-29",
"epsActual": 30.9,
"epsEstimated": 24.02,
"revenueActual": 4386714000,
"revenueEstimated": 3749400000,
"lastUpdated": "2026-01-18"
},
{
"symbol": "MKL",
"date": "2025-07-30",
"epsActual": 25.46,
"epsEstimated": 24.97,
"revenueActual": 4410857000,
"revenueEstimated": 4823600000,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2025-04-30",
"epsActual": 25.72,
"epsEstimated": 16.77,
"revenueActual": 3326472000,
"revenueEstimated": 3924250000,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2025-02-05",
"epsActual": 20.51,
"epsEstimated": 19,
"revenueActual": 4021840000,
"revenueEstimated": 3159951000,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2024-10-30",
"epsActual": 17.34,
"epsEstimated": 21.43,
"revenueActual": 4499652000,
"revenueEstimated": 3961328333,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2024-07-31",
"epsActual": 25.95,
"epsEstimated": 22.3,
"revenueActual": 3710554000,
"revenueEstimated": 4000250333,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2024-05-01",
"epsActual": 18.17,
"epsEstimated": 17.93,
"revenueActual": 4518155000,
"revenueEstimated": 3550069667,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2024-02-01",
"epsActual": 0.5648,
"epsEstimated": 0.21359999999999998,
"revenueActual": 3099234000,
"revenueEstimated": 3214217000,
"lastUpdated": "2026-08-18"
},
{
"symbol": "MKL",
"date": "2023-11-01",
"epsActual": 16.56,
"epsEstimated": 21,
"revenueActual": 3414432000,
"revenueEstimated": 3667430000,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2023-08-02",
"epsActual": 22.43,
"epsEstimated": 19.17,
"revenueActual": 4127560000,
"revenueEstimated": 3654570000,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2023-04-26",
"epsActual": 17.35,
"epsEstimated": 16.23,
"revenueActual": 3610461000,
"revenueEstimated": 3643390000,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2023-02-01",
"epsActual": 18.89,
"epsEstimated": 18.34,
"revenueActual": 3048575000,
"revenueEstimated": 3162540000,
"lastUpdated": "2026-08-17"
},
{
"symbol": "MKL",
"date": "2022-11-01",
"epsActual": 13.17,
"epsEstimated": 13.66,
"revenueActual": 3474786000,
"revenueEstimated": 3323949000,
"lastUpdated": "2026-08-18"
},
{
"symbol": "MKL",
"date": "2022-08-02",
"epsActual": 13.78,
"epsEstimated": 21.43,
"revenueActual": 1897274000,
"revenueEstimated": 3226811000,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2022-04-26",
"epsActual": 11.33,
"epsEstimated": 16.6,
"revenueActual": 3398287000,
"revenueEstimated": 3130514000,
"lastUpdated": "2026-08-18"
},
{
"symbol": "MKL",
"date": "2022-02-02",
"epsActual": 17.83,
"epsEstimated": 16.2,
"revenueActual": 2781215000,
"revenueEstimated": 2806633000,
"lastUpdated": "2026-08-18"
},
{
"symbol": "MKL",
"date": "2021-11-02",
"epsActual": 16.54,
"epsEstimated": 11.84,
"revenueActual": 2735322000,
"revenueEstimated": 2666540000,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2021-08-03",
"epsActual": 19.14,
"epsEstimated": 15.45,
"revenueActual": 3479497000,
"revenueEstimated": 2821400000,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2021-04-28",
"epsActual": 10.12,
"epsEstimated": 11.37,
"revenueActual": 2921353000,
"revenueEstimated": 2428600000,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2021-02-02",
"epsActual": 15.83,
"epsEstimated": 9.04,
"revenueActual": 3261114000,
"revenueEstimated": 2424300000,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2020-10-27",
"epsActual": 4.41,
"epsEstimated": 0.81,
"revenueActual": 2843675000,
"revenueEstimated": 13452215700,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2020-07-28",
"epsActual": 14.89,
"epsEstimated": 8.7,
"revenueActual": 3104908000,
"revenueEstimated": 2312095916,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2020-04-28",
"epsActual": -8.92,
"epsEstimated": 9.34,
"revenueActual": 433946000,
"revenueEstimated": 1488170409,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2020-02-04",
"epsActual": 6.57,
"epsEstimated": 7.07,
"revenueActual": 2525699000,
"revenueEstimated": 423745492,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2019-10-29",
"epsActual": 10.31,
"epsEstimated": 7.64,
"revenueActual": 2086542000,
"revenueEstimated": 23708453,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2019-07-30",
"epsActual": 11.84,
"epsEstimated": 10.15,
"revenueActual": 2462957000,
"revenueEstimated": 414428801,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2019-04-30",
"epsActual": 9.24,
"epsEstimated": 9.41,
"revenueActual": 2448728000,
"revenueEstimated": 763034601,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2019-02-05",
"epsActual": 2.27,
"epsEstimated": 3.31,
"revenueActual": 1084023000,
"revenueEstimated": 49286391,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2018-10-30",
"epsActual": 28.5,
"epsEstimated": 7.05,
"revenueActual": 2240888000,
"revenueEstimated": 583986407,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2018-07-31",
"epsActual": 19.97,
"epsEstimated": 8.49,
"revenueActual": 2073171000,
"revenueEstimated": 106703512,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2018-04-24",
"epsActual": 11.39,
"epsEstimated": 8.71,
"revenueActual": 1553357000,
"revenueEstimated": 99796551,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2018-02-06",
"epsActual": 6.64,
"epsEstimated": 8.55,
"revenueActual": 1662267000,
"revenueEstimated": 19372435,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2017-10-25",
"epsActual": -16.66,
"epsEstimated": -16.17,
"revenueActual": 1507920000,
"revenueEstimated": 46976470,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2017-07-26",
"epsActual": 10.29,
"epsEstimated": 6.57,
"revenueActual": 1482372000,
"revenueEstimated": 8928803.25,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2017-04-26",
"epsActual": 3.24,
"epsEstimated": 4.5,
"revenueActual": 1411846000,
"revenueEstimated": 9987531.17,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2017-02-08",
"epsActual": 9.14,
"epsEstimated": 5.23,
"revenueActual": 1428625000,
"revenueEstimated": 1338618892,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2016-11-01",
"epsActual": 4,
"epsEstimated": 7.65,
"revenueActual": 1431282000,
"revenueEstimated": 2506713750,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2016-08-02",
"epsActual": 6.73,
"epsEstimated": 6.39,
"revenueActual": 1375937000,
"revenueEstimated": 1182290336,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2016-05-03",
"epsActual": 9.89,
"epsEstimated": 6.79,
"revenueActual": 1376182000,
"revenueEstimated": 823466698,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2016-02-10",
"epsActual": 14.14,
"epsEstimated": 6.76,
"revenueActual": 1420460000,
"revenueEstimated": 1112568216,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2015-11-04",
"epsActual": 8,
"epsEstimated": 6.26,
"revenueActual": 1342764000,
"revenueEstimated": 994088000,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2015-08-05",
"epsActual": 6.32,
"epsEstimated": 6.28,
"revenueActual": 1304605000,
"revenueEstimated": 1200255063,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2015-05-06",
"epsActual": 13.16,
"epsEstimated": 5.88,
"revenueActual": 1302154000,
"revenueEstimated": 1151011123,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2015-02-11",
"epsActual": 7.18,
"epsEstimated": 5.7,
"revenueActual": 1335755000,
"revenueEstimated": 972651810,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2014-11-05",
"epsActual": 5.17,
"epsEstimated": 5.37,
"revenueActual": 1299286000,
"revenueEstimated": 1250576402,
"lastUpdated": "2025-12-04"
},
{
"symbol": "MKL",
"date": "2014-08-06",
"epsActual": 2.66,
"epsEstimated": 5.79,
"revenueActual": 1258971000,
"revenueEstimated": 2524309398,
"lastUpdated": "2025-12-04"
}
],
"market_env": {
"vix": 15.19,
"sp500": 7691.76,
"fed_funds": 3.63,
"yield_curve_10y2y": 0.52,
"hy_spread": 2.7,
"treasury": {
"date": "2026-08-19",
"month1": 3.77,
"month2": 3.81,
"month3": 3.86,
"month6": 3.94,
"year1": 4,
"year2": 4.19,
"year3": 4.25,
"year5": 4.35,
"year7": 4.48,
"year10": 4.65,
"year20": 5.17,
"year30": 5.19
},
"events": []
},
"fundamentals": {
"symbol": "MKL",
"marketCap": 22156913100,
"enterpriseValueTTM": 23101429100,
"evToSalesTTM": 1.3312131147843276,
"evToOperatingCashFlowTTM": 9.93418006587115,
"evToFreeCashFlowTTM": 10.905563239856566,
"evToEBITDATTM": 7.033777428512622,
"netDebtToEBITDATTM": 0.2875802744891236,
"currentRatioTTM": 1.5036680247777956,
"incomeQualityTTM": 1.0016117451513047,
"grahamNumberTTM": 2782.7206669278207,
"grahamNetNetTTM": -3864.369417921427,
"taxBurdenTTM": 0.7715975396125021,
"interestBurdenTTM": 0.9518778791843611,
"workingCapitalTTM": 4836375000,
"investedCapitalTTM": 9131586000,
"returnOnAssetsTTM": 0.03206002159938322,
"operatingReturnOnAssetsTTM": 0.04229214404641293,
"returnOnTangibleAssetsTTM": 0.03411629759824609,
"returnOnEquityTTM": 0.1238722039168038,
"returnOnInvestedCapitalTTM": 0.038266234795100586,
"returnOnCapitalEmployedTTM": 0.047965711267730235,
"earningsYieldTTM": 0.1137404465229644,
"freeCashFlowYieldTTM": 0.09560519511176853,
"capexToOperatingCashFlowTTM": 0.08907226088381212,
"capexToDepreciationTTM": 0,
"capexToRevenueTTM": 0.011935978718503703,
"salesGeneralAndAdministrativeToRevenueTTM": 0.20433963611264408,
"researchAndDevelopementToRevenueTTM": 0,
"stockBasedCompensationToRevenueTTM": 0,
"intangiblesToTotalAssetsTTM": 0.06027254255656914,
"averageReceivablesTTM": 11565808000,
"averagePayablesTTM": 9012634000,
"averageInventoryTTM": 0,
"daysOfSalesOutstandingTTM": 86.81279553191841,
"daysOfPayablesOutstandingTTM": 93.57344150507535,
"daysOfInventoryOutstandingTTM": 0,
"operatingCycleTTM": 86.81279553191841,
"cashConversionCycleTTM": -6.76064597315694,
"freeCashFlowToEquityTTM": 2121325000,
"freeCashFlowToFirmTTM": 2278611439.194974,
"tangibleAssetValueTTM": 14709223000,
"netCurrentAssetValueTTM": -37820030000,
"grossProfitMarginTTM": 0.6226318045632661,
"ebitMarginTTM": 0.17925260407497734,
"ebitdaMarginTTM": 0.18926005667851065,
"operatingProfitMarginTTM": 0.17043118321908562,
"pretaxProfitMarginTTM": 0.1706265886051634,
"continuousOperationsProfitMarginTTM": 0.13409160150416624,
"netProfitMarginTTM": 0.13165505596021868,
"bottomLineProfitMarginTTM": 0.13160526821218824,
"receivablesTurnoverTTM": 4.2044493298894015,
"payablesTurnoverTTM": 3.9006794463170698,
"inventoryTurnoverTTM": 0,
"fixedAssetTurnoverTTM": 0,
"assetTurnoverTTM": 0.2435153087403691,
"quickRatioTTM": 1.5036680247777956,
"solvencyRatioTTM": 0.04704218504275421,
"cashRatioTTM": 0.35650016188817957,
"priceToEarningsRatioTTM": 9.795092293366928,
"priceToEarningsGrowthRatioTTM": 1.0610186169237499,
"forwardPriceToEarningsGrowthRatioTTM": 0.71174377550281,
"priceToEarningsDilutedRatioTTM": 9.833333333333332,
"priceToEarningsDilutedGrowthRatioTTM": 1.0843981481481484,
"priceToBookRatioTTM": 1.0569005308578772,
"priceToSalesRatioTTM": 1.2767856557348944,
"priceToFreeCashFlowRatioTTM": 10.45968264413808,
"priceToOperatingCashFlowRatioTTM": 8.637877750589242,
"debtToAssetsRatioTTM": 0.061290305651114534,
"debtToEquityRatioTTM": 0.229814285533887,
"debtToCapitalRatioTTM": 0.18686909742158347,
"longTermDebtToCapitalRatioTTM": 0.18686909742158347,
"financialLeverageRatioTTM": 3.7496025365262304,
"workingCapitalTurnoverRatioTTM": -19.856124434405967,
"operatingCashFlowRatioTTM": 0.24217607289581555,
"operatingCashFlowSalesRatioTTM": 0.13400332045094562,
"freeCashFlowOperatingCashFlowRatioTTM": 0.9109277391161879,
"debtServiceCoverageRatioTTM": 12.993773594156004,
"interestCoverageRatioTTM": 14.500201009952445,
"shortTermOperatingCashFlowCoverageRatioTTM": 0,
"operatingCashFlowCoverageRatioTTM": 0.5324147041719516,
"capitalExpenditureCoverageRatioTTM": 11.226839759960992,
"dividendPaidAndCapexCoverageRatioTTM": 2.881122442026283,
"dividendPayoutRatioTTM": 0.2626167659795737,
"dividendYieldTTM": 0,
"revenuePerShareTTM": 1544.953223627145,
"netIncomePerShareTTM": 203.40090311255202,
"interestDebtPerShareTTM": 407.0078158114049,
"cashPerShareTTM": 512.4994135314823,
"bookValuePerShareTTM": 1691.9168479785465,
"tangibleBookValuePerShareTTM": 1309.5250410706017,
"shareholdersEquityPerShareTTM": 1692.0135318206912,
"operatingCashFlowPerShareTTM": 207.02886190742976,
"capexPerShareTTM": 18.440528798297297,
"freeCashFlowPerShareTTM": 188.58833310913246,
"netIncomePerEBTTTM": 0.7715975396125021,
"ebtPerEbitTTM": 1.0011465354073532,
"priceToFairValueTTM": 1.0569005308578772,
"debtToMarketCapTTM": 0.19712764049248357,
"effectiveTaxRateTTM": 0.21412247293732484,
"enterpriseValueMultipleTTM": 7.033777428512622,
"dividendPerShareTTM": 0,
"revenue_history": [
{
"date": "2018",
"revenue": 6949807000
},
{
"date": "2019",
"revenue": 9519558000
},
{
"date": "2020",
"revenue": 9639213000
},
{
"date": "2021",
"revenue": 12918327000
},
{
"date": "2022",
"revenue": 11813167000
},
{
"date": "2023",
"revenue": 15713585000
},
{
"date": "2024",
"revenue": 16750201000
},
{
"date": "2025",
"revenue": 16589313999
}
],
"dcf": {
"symbol": "MKL",
"date": "2026-08-21",
"dcf": 4626.477840557312,
"Stock Price": 1788.29
},
"statements": {
"income": [
{
"date": "2025-12-31",
"symbol": "MKL",
"reportedCurrency": "USD",
"cik": "0001096343",
"filingDate": "2026-02-26",
"acceptedDate": "2026-02-26 16:51:30",
"fiscalYear": "2025",
"period": "FY",
"revenue": 16589313999,
"costOfRevenue": 5079845000,
"grossProfit": 11509468999,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 0,
"otherExpenses": 8776760999,
"operatingExpenses": 8776760999,
"costAndExpenses": 13856605999,
"netInterestIncome": 782898000,
"interestIncome": 988808000,
"interestExpense": 205910000,
"depreciationAndAmortization": 347918000,
"ebitda": 3286536000,
"ebit": 2938618000,
"nonOperatingIncomeExcludingInterest": -205910000,
"operatingIncome": 2732708000,
"totalOtherIncomeExpensesNet": 0,
"incomeBeforeTax": 2732708000,
"incomeTaxExpense": 580303000,
"netIncomeFromContinuingOperations": 2152405000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 2107010000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 2080900999,
"eps": 169.74,
"epsDiluted": 169.22,
"weightedAverageShsOut": 12697000,
"weightedAverageShsOutDil": 12730000
},
{
"date": "2024-12-31",
"symbol": "MKL",
"reportedCurrency": "USD",
"cik": "0001096343",
"filingDate": "2025-02-24",
"acceptedDate": "2025-02-24 16:30:56",
"fiscalYear": "2024",
"period": "FY",
"revenue": 16750201000,
"costOfRevenue": 7477121000,
"grossProfit": 9273080000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 0,
"otherExpenses": 5635380000,
"operatingExpenses": 5635380000,
"costAndExpenses": 13112501000,
"netInterestIncome": 734174000,
"interestIncome": 938474000,
"interestExpense": 204300000,
"depreciationAndAmortization": 342359000,
"ebitda": 4184359000,
"ebit": 3842000000,
"nonOperatingIncomeExcludingInterest": -204300000,
"operatingIncome": 3637700000,
"totalOtherIncomeExpensesNet": 0,
"incomeBeforeTax": 3637700000,
"incomeTaxExpense": 790294000,
"netIncomeFromContinuingOperations": 2847406000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 2747022000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 2599322000,
"eps": 199.69,
"epsDiluted": 199.32,
"weightedAverageShsOut": 13017000,
"weightedAverageShsOutDil": 13041000
},
{
"date": "2023-12-31",
"symbol": "MKL",
"reportedCurrency": "USD",
"cik": "0001096343",
"filingDate": "2024-02-23",
"acceptedDate": "2024-02-23 16:32:41",
"fiscalYear": "2023",
"period": "FY",
"revenue": 15713585000,
"costOfRevenue": 7632778000,
"grossProfit": 8080807000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 0,
"otherExpenses": 5427101000,
"operatingExpenses": 5427101000,
"costAndExpenses": 13059879000,
"netInterestIncome": 566677000,
"interestIncome": 751754000,
"interestExpense": 185077000,
"depreciationAndAmortization": 319734000,
"ebitda": 3158517000,
"ebit": 2838783000,
"nonOperatingIncomeExcludingInterest": -185077000,
"operatingIncome": 2653706000,
"totalOtherIncomeExpensesNet": 0,
"incomeBeforeTax": 2653706000,
"incomeTaxExpense": 552616000,
"netIncomeFromContinuingOperations": 2101090000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 1996060000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 1966272000,
"eps": 147.32,
"epsDiluted": 146.98,
"weightedAverageShsOut": 13347000,
"weightedAverageShsOutDil": 13378000
},
{
"date": "2022-12-31",
"symbol": "MKL",
"reportedCurrency": "USD",
"cik": "0001096343",
"filingDate": "2023-02-17",
"acceptedDate": "2023-02-17 16:33:39",
"fiscalYear": "2022",
"period": "FY",
"revenue": 11813167000,
"costOfRevenue": 8407680000,
"grossProfit": 3405487000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 0,
"otherExpenses": 3557053000,
"operatingExpenses": 3557053000,
"costAndExpenses": 11964733000,
"netInterestIncome": 267951000,
"interestIncome": 464013000,
"interestExpense": 196062000,
"depreciationAndAmortization": 309448000,
"ebitda": 353944000,
"ebit": 44496000,
"nonOperatingIncomeExcludingInterest": -196062000,
"operatingIncome": -151566000,
"totalOtherIncomeExpensesNet": 0,
"incomeBeforeTax": -151566000,
"incomeTaxExpense": -48209000,
"netIncomeFromContinuingOperations": -103357000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": -216277000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": -322173000,
"eps": -23.72,
"epsDiluted": -23.72,
"weightedAverageShsOut": 13580000,
"weightedAverageShsOutDil": 13580000
}
],
"balance_sheet": [
{
"date": "2025-12-31",
"symbol": "MKL",
"reportedCurrency": "USD",
"cik": "0001096343",
"filingDate": "2026-02-26",
"acceptedDate": "2026-02-26 16:51:30",
"fiscalYear": "2025",
"period": "FY",
"cashAndCashEquivalents": 3964705000,
"shortTermInvestments": 7066695000,
"cashAndShortTermInvestments": 11031400000,
"netReceivables": 18580877000,
"accountsReceivables": 18580877000,
"otherReceivables": 0,
"inventory": 0,
"prepaids": 3073999000,
"otherCurrentAssets": 638597000,
"totalCurrentAssets": 33324873000,
"propertyPlantEquipmentNet": 0,
"goodwill": 2822091000,
"intangibleAssets": 2452518000,
"goodwillAndIntangibleAssets": 5274609000,
"longTermInvestments": 25769265000,
"taxAssets": 0,
"otherNonCurrentAssets": 4536303000,
"totalNonCurrentAssets": 35580177000,
"otherAssets": 0,
"totalAssets": 68905050000,
"totalPayables": 1667871000,
"accountPayables": 1667871000,
"otherPayables": 0,
"accruedExpenses": 0,
"shortTermDebt": 0,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 7253079000,
"otherCurrentLiabilities": 30857453000,
"totalCurrentLiabilities": 39778403000,
"longTermDebt": 4303811000,
"capitalLeaseObligationsNonCurrent": 0,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 0,
"otherNonCurrentLiabilities": 5720647000,
"totalNonCurrentLiabilities": 10024458000,
"otherLiabilities": 0,
"capitalLeaseObligations": 0,
"totalLiabilities": 49802861000,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 3672381000,
"retainedEarnings": 15034835000,
"additionalPaidInCapital": 0,
"accumulatedOtherComprehensiveIncomeLoss": -109460000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 18597756000,
"totalEquity": 19102189000,
"minorityInterest": 504433000,
"totalLiabilitiesAndTotalEquity": 68905050000,
"totalInvestments": 32835960000,
"totalDebt": 4303811000,
"netDebt": 339106000
},
{
"date": "2024-12-31",
"symbol": "MKL",
"reportedCurrency": "USD",
"cik": "0001096343",
"filingDate": "2025-02-24",
"acceptedDate": "2025-02-24 16:30:56",
"fiscalYear": "2024",
"period": "FY",
"cashAndCashEquivalents": 4192248000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 4192248000,
"netReceivables": 2870719000,
"accountsReceivables": 2870719000,
"otherReceivables": 0,
"inventory": 0,
"prepaids": 0,
"otherCurrentAssets": 0,
"totalCurrentAssets": 7062967000,
"propertyPlantEquipmentNet": 2081405000,
"goodwill": 2735867000,
"intangibleAssets": 1459620000,
"goodwillAndIntangibleAssets": 4195487000,
"longTermInvestments": 30917470000,
"taxAssets": 40000000,
"otherNonCurrentAssets": 3048596000,
"totalNonCurrentAssets": 40282958000,
"otherAssets": 0,
"totalAssets": 47345925000,
"totalPayables": 1434901000,
"accountPayables": 1434901000,
"otherPayables": 0,
"accruedExpenses": 0,
"shortTermDebt": 172786000,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 7063956000,
"otherCurrentLiabilities": -8671643000,
"totalCurrentLiabilities": 0,
"longTermDebt": 4881479000,
"capitalLeaseObligationsNonCurrent": 592981000,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 1600000000,
"otherNonCurrentLiabilities": 22802492000,
"totalNonCurrentLiabilities": 29876952000,
"otherLiabilities": 0,
"capitalLeaseObligations": 592981000,
"totalLiabilities": 29876952000,
"treasuryStock": 0,
"preferredStock": 591891000,
"commonStock": 3560633000,
"retainedEarnings": 13380456000,
"additionalPaidInCapital": 0,
"accumulatedOtherComprehensiveIncomeLoss": -617082000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 16915898000,
"totalEquity": 17468973000,
"minorityInterest": 553075000,
"totalLiabilitiesAndTotalEquity": 47345925000,
"totalInvestments": 30917470000,
"totalDebt": 5647246000,
"netDebt": 1454998000
},
{
"date": "2023-12-31",
"symbol": "MKL",
"reportedCurrency": "USD",
"cik": "0001096343",
"filingDate": "2024-02-23",
"acceptedDate": "2024-02-23 16:32:41",
"fiscalYear": "2023",
"period": "FY",
"cashAndCashEquivalents": 4332034000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 4332034000,
"netReceivables": 2625214000,
"accountsReceivables": 2625214000,
"otherReceivables": 0,
"inventory": 0,
"prepaids": 0,
"otherCurrentAssets": 0,
"totalCurrentAssets": 6957248000,
"propertyPlantEquipmentNet": 1928833000,
"goodwill": 2624749000,
"intangibleAssets": 1588684000,
"goodwillAndIntangibleAssets": 4213433000,
"longTermInvestments": 27127885000,
"taxAssets": 23500000,
"otherNonCurrentAssets": 3194067000,
"totalNonCurrentAssets": 36487718000,
"otherAssets": 0,
"totalAssets": 43444966000,
"totalPayables": 1037722000,
"accountPayables": 1037722000,
"otherPayables": 0,
"accruedExpenses": 0,
"shortTermDebt": 201995000,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 6642426000,
"otherCurrentLiabilities": -7882143000,
"totalCurrentLiabilities": 0,
"longTermDebt": 4235018000,
"capitalLeaseObligationsNonCurrent": 531372000,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 1200000000,
"otherNonCurrentLiabilities": 21952683000,
"totalNonCurrentLiabilities": 27919073000,
"otherLiabilities": 0,
"capitalLeaseObligations": 531372000,
"totalLiabilities": 27919073000,
"treasuryStock": 0,
"preferredStock": 591891000,
"commonStock": 3517146000,
"retainedEarnings": 11353101000,
"additionalPaidInCapital": 0,
"accumulatedOtherComprehensiveIncomeLoss": -478210000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 14983928000,
"totalEquity": 15525893000,
"minorityInterest": 541965000,
"totalLiabilitiesAndTotalEquity": 43444966000,
"totalInvestments": 27127885000,
"totalDebt": 4968385000,
"netDebt": 636351000
},
{
"date": "2022-12-31",
"symbol": "MKL",
"reportedCurrency": "USD",
"cik": "0001096343",
"filingDate": "2023-02-17",
"acceptedDate": "2023-02-17 16:33:39",
"fiscalYear": "2022",
"period": "FY",
"cashAndCashEquivalents": 4137432000,
"shortTermInvestments": 14526097000,
"cashAndShortTermInvestments": 18663529000,
"netReceivables": 11407801000,
"accountsReceivables": 11407801000,
"otherReceivables": 0,
"inventory": 0,
"prepaids": 2066114000,
"otherCurrentAssets": 1084081000,
"totalCurrentAssets": 33221525000,
"propertyPlantEquipmentNet": 0,
"goodwill": 2638838000,
"intangibleAssets": 2672947000,
"goodwillAndIntangibleAssets": 5311785000,
"longTermInvestments": 7671912000,
"taxAssets": 0,
"otherNonCurrentAssets": 3586037000,
"totalNonCurrentAssets": 16569734000,
"otherAssets": 0,
"totalAssets": 49791259000,
"totalPayables": 669742000,
"accountPayables": 669742000,
"otherPayables": 0,
"accruedExpenses": 0,
"shortTermDebt": 249940000,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 6220748000,
"otherCurrentLiabilities": 20947898000,
"totalCurrentLiabilities": 28088328000,
"longTermDebt": 3853689000,
"capitalLeaseObligationsNonCurrent": 0,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 0,
"otherNonCurrentLiabilities": 4112203000,
"totalNonCurrentLiabilities": 7965892000,
"otherLiabilities": 0,
"capitalLeaseObligations": 0,
"totalLiabilities": 36054220000,
"treasuryStock": 0,
"preferredStock": 591891000,
"commonStock": 3493893000,
"retainedEarnings": 9832804000,
"additionalPaidInCapital": 0,
"accumulatedOtherComprehensiveIncomeLoss": -767494000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 13151094000,
"totalEquity": 13737039000,
"minorityInterest": 585945000,
"totalLiabilitiesAndTotalEquity": 49791259000,
"totalInvestments": 22198009000,
"totalDebt": 4103629000,
"netDebt": -33803000
}
],
"cash_flow": [
{
"date": "2025-12-31",
"symbol": "MKL",
"reportedCurrency": "USD",
"cik": "0001096343",
"filingDate": "2026-02-26",
"acceptedDate": "2026-02-26 16:51:30",
"fiscalYear": "2025",
"period": "FY",
"netIncome": 2152405000,
"depreciationAndAmortization": 347918000,
"deferredIncomeTax": 151219000,
"stockBasedCompensation": 0,
"changeInWorkingCapital": 960275000,
"accountsReceivables": -3217142000,
"inventory": 0,
"accountsPayables": 223884000,
"otherWorkingCapital": 3953533000,
"otherNonCashItems": -850561000,
"netCashProvidedByOperatingActivities": 2761256000,
"investmentsInPropertyPlantAndEquipment": -206894000,
"acquisitionsNet": -106214000,
"purchasesOfInvestments": -4272069000,
"salesMaturitiesOfInvestments": 3261707000,
"otherInvestingActivities": 133555000,
"netCashProvidedByInvestingActivities": -1189915000,
"netDebtIssuance": -29453000,
"longTermNetDebtIssuance": -29453000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -429519000,
"netCommonStockIssuance": -429519000,
"commonStockIssuance": 0,
"commonStockRepurchased": -429519000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -618000000,
"commonDividendsPaid": 0,
"preferredDividendsPaid": -618000000,
"otherFinancingActivities": -133084000,
"netCashProvidedByFinancingActivities": -1210056000,
"effectOfForexChangesOnCash": 49769000,
"netChangeInCash": 411054000,
"cashAtEndOfPeriod": 4603302000,
"cashAtBeginningOfPeriod": 4192248000,
"operatingCashFlow": 2761256000,
"capitalExpenditure": -206894000,
"freeCashFlow": 2554362000,
"incomeTaxesPaid": 0,
"interestPaid": 0
},
{
"date": "2024-12-31",
"symbol": "MKL",
"reportedCurrency": "USD",
"cik": "0001096343",
"filingDate": "2025-02-24",
"acceptedDate": "2025-02-24 16:30:56",
"fiscalYear": "2024",
"period": "FY",
"netIncome": 2847406000,
"depreciationAndAmortization": 342359000,
"deferredIncomeTax": 394560000,
"stockBasedCompensation": 0,
"changeInWorkingCapital": 1069859999,
"accountsReceivables": 0,
"inventory": 0,
"accountsPayables": 0,
"otherWorkingCapital": 1069860000,
"otherNonCashItems": -2060178999,
"netCashProvidedByOperatingActivities": 2594006000,
"investmentsInPropertyPlantAndEquipment": -254991000,
"acquisitionsNet": -207753000,
"purchasesOfInvestments": -4366022000,
"salesMaturitiesOfInvestments": 2397981000,
"otherInvestingActivities": 32167000,
"netCashProvidedByInvestingActivities": -2398618000,
"netDebtIssuance": 537456000,
"longTermNetDebtIssuance": 537456000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -572728000,
"netCommonStockIssuance": -572728000,
"commonStockIssuance": 0,
"commonStockRepurchased": -572728000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -36000000,
"commonDividendsPaid": 0,
"preferredDividendsPaid": -36000000,
"otherFinancingActivities": -226606000,
"netCashProvidedByFinancingActivities": -297878000,
"effectOfForexChangesOnCash": -37296000,
"netChangeInCash": -139786000,
"cashAtEndOfPeriod": 4192248000,
"cashAtBeginningOfPeriod": 4332034000,
"operatingCashFlow": 2594006000,
"capitalExpenditure": -254991000,
"freeCashFlow": 2339015000,
"incomeTaxesPaid": 0,
"interestPaid": 0
},
{
"date": "2023-12-31",
"symbol": "MKL",
"reportedCurrency": "USD",
"cik": "0001096343",
"filingDate": "2024-02-23",
"acceptedDate": "2024-02-23 16:32:41",
"fiscalYear": "2023",
"period": "FY",
"netIncome": 2101090000,
"depreciationAndAmortization": 259924000,
"deferredIncomeTax": 233798000,
"stockBasedCompensation": 0,
"changeInWorkingCapital": 1606781000,
"accountsReceivables": -1253814000,
"inventory": 0,
"accountsPayables": 365378000,
"otherWorkingCapital": 2495217000,
"otherNonCashItems": -1414786000,
"netCashProvidedByOperatingActivities": 2786807000,
"investmentsInPropertyPlantAndEquipment": -258619000,
"acquisitionsNet": -154997000,
"purchasesOfInvestments": -4941170000,
"salesMaturitiesOfInvestments": 2628098000,
"otherInvestingActivities": 23081000,
"netCashProvidedByInvestingActivities": -2703607000,
"netDebtIssuance": -324664000,
"longTermNetDebtIssuance": -324664000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -445479000,
"netCommonStockIssuance": -445479000,
"commonStockIssuance": 0,
"commonStockRepurchased": -445479000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -36000000,
"commonDividendsPaid": 0,
"preferredDividendsPaid": -36000000,
"otherFinancingActivities": -193573000,
"netCashProvidedByFinancingActivities": -999716000,
"effectOfForexChangesOnCash": 27037000,
"netChangeInCash": -889479000,
"cashAtEndOfPeriod": 4332034000,
"cashAtBeginningOfPeriod": 5221513000,
"operatingCashFlow": 2786807000,
"capitalExpenditure": -258619000,
"freeCashFlow": 2528188000,
"incomeTaxesPaid": 0,
"interestPaid": 0
},
{
"date": "2022-12-31",
"symbol": "MKL",
"reportedCurrency": "USD",
"cik": "0001096343",
"filingDate": "2023-02-17",
"acceptedDate": "2023-02-17 16:33:39",
"fiscalYear": "2022",
"period": "FY",
"netIncome": -101203000,
"depreciationAndAmortization": 366954000,
"deferredIncomeTax": -281752000,
"stockBasedCompensation": 0,
"changeInWorkingCapital": 1199386000,
"accountsReceivables": -1821744000,
"inventory": 0,
"accountsPayables": 210810000,
"otherWorkingCapital": 2810320000,
"otherNonCashItems": 1526057000,
"netCashProvidedByOperatingActivities": 2709442000,
"investmentsInPropertyPlantAndEquipment": -254712000,
"acquisitionsNet": 752325000,
"purchasesOfInvestments": -3401076000,
"salesMaturitiesOfInvestments": 1394345000,
"otherInvestingActivities": -161086000,
"netCashProvidedByInvestingActivities": -1670204000,
"netDebtIssuance": -220953000,
"longTermNetDebtIssuance": -220953000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -290796000,
"netCommonStockIssuance": -290796000,
"commonStockIssuance": 0,
"commonStockRepurchased": -290796000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -36000000,
"commonDividendsPaid": 0,
"preferredDividendsPaid": -36000000,
"otherFinancingActivities": -47562000,
"netCashProvidedByFinancingActivities": -595311000,
"effectOfForexChangesOnCash": -103361000,
"netChangeInCash": 340566000,
"cashAtEndOfPeriod": 5221513000,
"cashAtBeginningOfPeriod": 4880947000,
"operatingCashFlow": 2709442000,
"capitalExpenditure": -254712000,
"freeCashFlow": 2454730000,
"incomeTaxesPaid": 0,
"interestPaid": 0
}
]
}
},
"whale_insider": {
"insider": [
{
"symbol": "MKL",
"filingDate": "2026-07-16",
"transactionDate": "2026-06-30",
"reportingCik": "0001873434",
"companyCik": "0001096343",
"transactionType": "J-Other",
"securitiesOwned": 1632.2394,
"reportingName": "Costanzo Brian J.",
"typeOfOwner": "officer: Chief Financial Officer",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 2.1642,
"price": 1617.19,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000187343426000008/0001873434-26-000008-index.htm"
},
{
"symbol": "MKL",
"filingDate": "2026-07-16",
"transactionDate": "2026-07-15",
"reportingCik": "0001926618",
"companyCik": "0001096343",
"transactionType": "J-Other",
"securitiesOwned": 2748.6526,
"reportingName": "Crowley Andrew G.",
"typeOfOwner": "officer: EVP & Pres., Markel Ventures",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 7.4805,
"price": 1730.49,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000192661826000008/0001926618-26-000008-index.htm"
},
{
"symbol": "MKL",
"filingDate": "2026-07-16",
"transactionDate": "2026-06-30",
"reportingCik": "0001926618",
"companyCik": "0001096343",
"transactionType": "J-Other",
"securitiesOwned": 2741.1721,
"reportingName": "Crowley Andrew G.",
"typeOfOwner": "officer: EVP & Pres., Markel Ventures",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 2.8166,
"price": 1617.19,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000192661826000008/0001926618-26-000008-index.htm"
},
{
"symbol": "MKL",
"filingDate": "2026-06-17",
"transactionDate": "2026-06-15",
"reportingCik": "0001831351",
"companyCik": "0001096343",
"transactionType": "J-Other",
"securitiesOwned": 1222.1565,
"reportingName": "Besca Mark",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 80.904,
"price": 1668.65,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000183135126000007/0001831351-26-000007-index.htm"
},
{
"symbol": "MKL",
"filingDate": "2026-06-17",
"transactionDate": "2026-06-15",
"reportingCik": "0001894001",
"companyCik": "0001096343",
"transactionType": "J-Other",
"securitiesOwned": 1028.9718,
"reportingName": "Housel Morgan E.",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 65.9218,
"price": 1668.65,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000189400126000004/0001894001-26-000004-index.htm"
},
{
"symbol": "MKL",
"filingDate": "2026-06-17",
"transactionDate": "2026-06-15",
"reportingCik": "0001595985",
"companyCik": "0001096343",
"transactionType": "J-Other",
"securitiesOwned": 2345.0211,
"reportingName": "Leopold Diane",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 65.9218,
"price": 1668.65,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000159598526000018/0001595985-26-000018-index.htm"
},
{
"symbol": "MKL",
"filingDate": "2026-06-17",
"transactionDate": "2026-06-15",
"reportingCik": "0001192701",
"companyCik": "0001096343",
"transactionType": "J-Other",
"securitiesOwned": 332.7271,
"reportingName": "MICHAEL JONATHAN E",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 65.9218,
"price": 1668.65,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000119270126000004/0001192701-26-000004-index.htm"
},
{
"symbol": "MKL",
"filingDate": "2026-06-17",
"transactionDate": "2026-06-15",
"reportingCik": "0001438434",
"companyCik": "0001096343",
"transactionType": "J-Other",
"securitiesOwned": 1126.9644,
"reportingName": "Morrison Harold Lawrence Jr.",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 32.9609,
"price": 1668.65,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1096343/000143843426000005/0001438434-26-000005-index.htm"
}
],
"congress": [
"status",
"endpoint",
"provided",
"message",
{
"symbol": "MKL",
"senateID": "M001232",
"disclosureDate": "2026-08-04",
"transactionDate": "2026-07-24",
"firstName": "April",
"lastName": "Delaney",
"office": "April Delaney",
"district": "MD06",
"owner": "",
"assetDescription": "Markel Corp",
"assetType": "Stock",
"type": "Sale",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"
},
{
"symbol": "MKL",
"senateID": "M001232",
"disclosureDate": "2026-08-04",
"transactionDate": "2026-07-27",
"firstName": "April",
"lastName": "Delaney",
"office": "April Delaney",
"district": "MD06",
"owner": "",
"assetDescription": "Markel Corp",
"assetType": "Stock",
"type": "Sale",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"
},
{
"symbol": "MKL",
"senateID": "M001232",
"disclosureDate": "2026-08-04",
"transactionDate": "2026-07-29",
"firstName": "April",
"lastName": "Delaney",
"office": "April Delaney",
"district": "MD06",
"owner": "",
"assetDescription": "Markel Corp",
"assetType": "Stock",
"type": "Sale",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"
},
{
"symbol": "MKL",
"senateID": "M001232",
"disclosureDate": "2026-08-04",
"transactionDate": "2026-07-28",
"firstName": "April",
"lastName": "Delaney",
"office": "April Delaney",
"district": "MD06",
"owner": "",
"assetDescription": "Markel Corp",
"assetType": "Stock",
"type": "Sale",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"
},
{
"symbol": "MKL",
"senateID": "K000398",
"disclosureDate": "2026-07-16",
"transactionDate": "2026-06-29",
"firstName": "Thomas H.",
"lastName": "Kean",
"office": "Thomas H. Kean",
"district": "NJ07",
"owner": "",
"assetDescription": "Markel Corp",
"assetType": "Stock",
"type": "Sale",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf"
},
{
"symbol": "MKL",
"senateID": "K000398",
"disclosureDate": "2026-07-16",
"transactionDate": "2026-06-02",
"firstName": "Thomas H.",
"lastName": "Kean",
"office": "Thomas H. Kean",
"district": "NJ07",
"owner": "",
"assetDescription": "Markel Corp",
"assetType": "Stock",
"type": "Sale",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf"
},
{
"symbol": "MKL",
"senateID": "M001232",
"disclosureDate": "2026-06-08",
"transactionDate": "2026-05-01",
"firstName": "April",
"lastName": "Delaney",
"office": "April Delaney",
"district": "MD06",
"owner": "",
"assetDescription": "Markel Corp",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"
},
{
"symbol": "MKL",
"senateID": "M001232",
"disclosureDate": "2026-05-07",
"transactionDate": "2026-04-30",
"firstName": "April",
"lastName": "Delaney",
"office": "April Delaney",
"district": "MD06",
"owner": "",
"assetDescription": "Markel Corp",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf"
},
{
"symbol": "MKL",
"senateID": "K000398",
"disclosureDate": "2026-02-20",
"transactionDate": "2026-01-23",
"firstName": "Thomas H.",
"lastName": "Kean",
"office": "Thomas H. Kean",
"district": "NJ07",
"owner": "",
"assetDescription": "Markel Corp",
"assetType": "Stock",
"type": "Sale",
"amount": "$15,001 - $50,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034025.pdf"
},
{
"symbol": "MKL",
"senateID": "M001232",
"disclosureDate": "2025-12-09",
"transactionDate": "2025-11-03",
"firstName": "April",
"lastName": "Delaney",
"office": "April Delaney",
"district": "MD06",
"owner": "",
"assetDescription": "Markel Corp",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033604.pdf"
},
{
"symbol": "MKL",
"senateID": "K000398",
"disclosureDate": "2025-10-15",
"transactionDate": "2025-09-12",
"firstName": "Thomas H.",
"lastName": "Kean",
"office": "Thomas H. Kean",
"district": "NJ07",
"owner": "",
"assetDescription": "Markel Corp",
"assetType": "Stock",
"type": "Sale",
"amount": "$15,001 - $50,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032269.pdf"
},
{
"symbol": "MKL",
"senateID": "M001232",
"disclosureDate": "2025-09-03",
"transactionDate": "2025-08-21",
"firstName": "April",
"lastName": "Delaney",
"office": "April Delaney",
"district": "MD06",
"owner": "",
"assetDescription": "Markel Corp",
"assetType": "Stock",
"type": "Purchase",
"amount": "$15,001 - $50,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031013.pdf"
},
{
"symbol": "MKL",
"senateID": "M001232",
"disclosureDate": "2025-09-03",
"transactionDate": "2025-08-07",
"firstName": "April",
"lastName": "Delaney",
"office": "April Delaney",
"district": "MD06",
"owner": "",
"assetDescription": "Markel Corp",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031013.pdf"
},
{
"symbol": "MKL",
"senateID": "M001232",
"disclosureDate": "2025-09-03",
"transactionDate": "2025-08-01",
"firstName": "April",
"lastName": "Delaney",
"office": "April Delaney",
"district": "MD06",
"owner": "",
"assetDescription": "Markel Corp",
"assetType": "Stock",
"type": "Purchase",
"amount": "$15,001 - $50,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031013.pdf"
},
{
"symbol": "MKL",
"senateID": "M001232",
"disclosureDate": "2025-08-06",
"transactionDate": "2025-07-25",
"firstName": "April",
"lastName": "Delaney",
"office": "April Delaney",
"district": "MD06",
"owner": "",
"assetDescription": "Markel Corp",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030832.pdf"
},
{
"symbol": "MKL",
"senateID": "M001232",
"disclosureDate": "2025-08-06",
"transactionDate": "2025-07-09",
"firstName": "April",
"lastName": "Delaney",
"office": "April Delaney",
"district": "MD06",
"owner": "",
"assetDescription": "Markel Corp",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030832.pdf"
},
{
"symbol": "MKL",
"senateID": "H001072",
"disclosureDate": "2025-07-25",
"transactionDate": "2025-06-23",
"firstName": "James French",
"lastName": "Hill",
"office": "James French Hill",
"district": "AR02",
"owner": "",
"assetDescription": "Markel Corp",
"assetType": "Stock",
"type": "Purchase",
"amount": "$50,001 - $100,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030551.pdf"
},
{
"symbol": "MKL",
"senateID": "H001072",
"disclosureDate": "2025-07-25",
"transactionDate": "2025-06-23",
"firstName": "James French",
"lastName": "Hill",
"office": "James French Hill",
"district": "AR02",
"owner": "Spouse",
"assetDescription": "Markel Corp",
"assetType": "Stock",
"type": "Purchase",
"amount": "$15,001 - $50,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030551.pdf"
},
{
"symbol": "MKL",
"senateID": "M001232",
"disclosureDate": "2025-07-03",
"transactionDate": "2025-06-06",
"firstName": "April",
"lastName": "Delaney",
"office": "April Delaney",
"district": "MD06",
"owner": "",
"assetDescription": "Markel Corp",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030592.pdf"
},
{
"symbol": "MKL",
"senateID": "M001232",
"disclosureDate": "2025-06-03",
"transactionDate": "2025-05-27",
"firstName": "April",
"lastName": "Delaney",
"office": "April Delaney",
"district": "MD06",
"owner": "",
"assetDescription": "Markel Corp",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030442.pdf"
}
],
"dark_pool": [
{
"ticker": "MKL",
"executed_at": "2026-08-20T20:00:19.324000Z",
"size": 271.0,
"price": 1788.29,
"premium": 484626.58999999997,
"volume": 271.0,
"trade_code": " "
},
{
"ticker": "MKL",
"executed_at": "2026-08-20T20:00:19.207000Z",
"size": 227.0,
"price": 1788.29,
"premium": 405941.83,
"volume": 227.0,
"trade_code": " "
},
{
"ticker": "MKL",
"executed_at": "2026-08-20T20:00:19.337000Z",
"size": 102.0,
"price": 1788.29,
"premium": 182405.58,
"volume": 102.0,
"trade_code": " "
},
{
"ticker": "MKL",
"executed_at": "2026-08-20T19:56:39.684000Z",
"size": 100.0,
"price": 1792.735,
"premium": 179273.5,
"volume": 100.0,
"trade_code": " "
},
{
"ticker": "MKL",
"executed_at": "2026-08-20T20:00:02.604000Z",
"size": 57.0,
"price": 1788.29,
"premium": 101932.53,
"volume": 57.0,
"trade_code": " "
},
{
"ticker": "MKL",
"executed_at": "2026-08-20T20:00:19.328000Z",
"size": 51.0,
"price": 1788.29,
"premium": 91202.79,
"volume": 51.0,
"trade_code": " "
},
{
"ticker": "MKL",
"executed_at": "2026-08-20T19:57:09.102000Z",
"size": 50.0,
"price": 1792.73,
"premium": 89636.5,
"volume": 50.0,
"trade_code": " "
},
{
"ticker": "MKL",
"executed_at": "2026-08-20T20:00:19.325000Z",
"size": 43.0,
"price": 1788.29,
"premium": 76896.47,
"volume": 43.0,
"trade_code": " "
}
],
"ats": {
"symbol": "MKL",
"date": "20260820",
"ats_volume": 0,
"total_volume": 29932,
"ats_ratio": 0.0,
"ats_pct": 0.0,
"signal": "Low",
"history": [
{
"date": "20260820",
"ats_ratio": 0.0
},
{
"date": "20260819",
"ats_ratio": 0.0
},
{
"date": "20260818",
"ats_ratio": 0.0
},
{
"date": "20260817",
"ats_ratio": 0.0
},
{
"date": "20260814",
"ats_ratio": 0.0
}
]
},
"polygon_dp": {
"ticker": "MKL",
"days": [
{
"date": "2026-08-20",
"close": 1788.29,
"vwap": 1791.76,
"volume": 69625,
"vwap_discount_pct": 0.19
},
{
"date": "2026-08-19",
"close": 1795.04,
"vwap": 1800.27,
"volume": 67025,
"vwap_discount_pct": 0.29
},
{
"date": "2026-08-18",
"close": 1815.09,
"vwap": 1819.49,
"volume": 49632,
"vwap_discount_pct": 0.24
},
{
"date": "2026-08-17",
"close": 1799.2,
"vwap": 1807.37,
"volume": 51144,
"vwap_discount_pct": 0.45
},
{
"date": "2026-08-14",
"close": 1847.24,
"vwap": 1843.27,
"volume": 39088,
"vwap_discount_pct": -0.21
}
],
"avg_vwap_discount_pct": 0.19,
"signal": "Accumulation"
},
"options_flow": [
{
"volume": 1,
"premium": "18142.00",
"delta": "0.949569537687174",
"expiry": "2026-09-18",
"underlying_symbol": "MKL",
"option_chain_id": "MKL260918C01620000",
"size": 1,
"nbbo_bid": "173.40",
"option_type": "call",
"nbbo_ask": "189.40",
"price": "181.42",
"executed_at": "2026-08-20T19:41:38.134242Z",
"open_interest": 0,
"underlying_price": "1794.04",
"strike": "1620",
"sector": "Financial Services",
"implied_volatility": "0.2317416037590737"
},
{
"volume": 1,
"premium": "17542.00",
"delta": "0.969243656790906",
"expiry": "2026-08-21",
"underlying_symbol": "MKL",
"option_chain_id": "MKL260821C01620000",
"size": 1,
"nbbo_bid": "166.10",
"option_type": "call",
"nbbo_ask": "184.00",
"price": "175.42",
"executed_at": "2026-08-20T19:41:38.134246Z",
"open_interest": 1,
"underlying_price": "1794.04",
"strike": "1620",
"sector": "Financial Services",
"implied_volatility": "1.059418934034395"
},
{
"volume": 1,
"premium": "10700.00",
"delta": "-0.4107418448300534",
"expiry": "2027-05-21",
"underlying_symbol": "MKL",
"option_chain_id": "MKL270521P01800000",
"size": 1,
"nbbo_bid": "98.00",
"option_type": "put",
"nbbo_ask": "114.20",
"price": "107.00",
"executed_at": "2026-08-20T13:31:08.438973Z",
"open_interest": 0,
"underlying_price": "1790",
"strike": "1800",
"sector": "Financial Services",
"implied_volatility": "0.2088160055141288"
},
{
"volume": 1,
"premium": "10000.00",
"delta": "-0.738903727490927",
"expiry": "2026-10-16",
"underlying_symbol": "MKL",
"option_chain_id": "MKL261016P01880000",
"size": 1,
"nbbo_bid": "90.00",
"option_type": "put",
"nbbo_ask": "100.00",
"price": "100.00",
"executed_at": "2026-08-20T13:44:52.169096Z",
"open_interest": 5,
"underlying_price": "1787.01",
"strike": "1880",
"sector": "Financial Services",
"implied_volatility": "0.1683115075383291"
}
],
"net_premium": {
"ticker": "MKL",
"net_call_premium": "35184.00",
"net_put_premium": "37882.00",
"call_premium": "50164.00",
"put_premium": "48052.00",
"bullish_premium": "47759.00",
"bearish_premium": "50457.00",
"put_call_ratio": "2.8888888888888889",
"iv_rank": "18.7183",
"implied_move_perc": "0.031000",
"gex_ratio": "1.4358120471345971",
"gex_net_change": "-19.1546",
"gex_call": "72.2624",
"gex_put": "-103.1729",
"gex_net": -30.9105,
"gex_call_delta": "11274.9614",
"gex_put_delta": "-11924.9170",
"gex_date": "2026-08-21"
},
"hot_chains": [
{
"open_interest": 15,
"volume": 15,
"last_price": "0.05",
"option_symbol": "MKL260821P01720000",
"nbbo_ask": "2.90",
"nbbo_bid": "0",
"avg_price": "0.1533333333333333333333333334",
"ask_volume": 0,
"bid_volume": 15
},
{
"open_interest": 7,
"volume": 2,
"last_price": "19.70",
"option_symbol": "MKL261016C01880000",
"nbbo_ask": "26.00",
"nbbo_bid": "13.40",
"avg_price": "19.70",
"ask_volume": 0,
"bid_volume": 2
},
{
"open_interest": 1,
"volume": 2,
"last_price": "26.20",
"option_symbol": "MKL261016C01860000",
"nbbo_ask": "32.50",
"nbbo_bid": "20.10",
"avg_price": "26.20",
"ask_volume": 2,
"bid_volume": 0
},
{
"open_interest": 4,
"volume": 2,
"last_price": "0.36",
"option_symbol": "MKL260821P01750000",
"nbbo_ask": "7.90",
"nbbo_bid": "0.05",
"avg_price": "0.36",
"ask_volume": 0,
"bid_volume": 2
},
{
"open_interest": 4,
"volume": 1,
"last_price": "25.00",
"option_symbol": "MKL260918P01780000",
"nbbo_ask": "31.50",
"nbbo_bid": "21.10",
"avg_price": "25.00",
"ask_volume": 1,
"bid_volume": 0
},
{
"open_interest": 1,
"volume": 1,
"last_price": "17.50",
"option_symbol": "MKL260821C01780000",
"nbbo_ask": "22.50",
"nbbo_bid": "10.00",
"avg_price": "17.50",
"ask_volume": 1,
"bid_volume": 0
},
{
"open_interest": 1,
"volume": 1,
"last_price": "40.83",
"option_symbol": "MKL260918P01810000",
"nbbo_ask": "46.00",
"nbbo_bid": "34.00",
"avg_price": "40.83",
"ask_volume": 1,
"bid_volume": 0
},
{
"open_interest": 5,
"volume": 1,
"last_price": "100.00",
"option_symbol": "MKL261016P01880000",
"nbbo_ask": "105.30",
"nbbo_bid": "90.00",
"avg_price": "100.00",
"ask_volume": 1,
"bid_volume": 0
}
],
"gamma_profile": {
"ticker": "MKL",
"spot": null,
"date": "2026-08-21",
"flip_point": 1654.6,
"net_gex": -30.91,
"call_walls": [
{
"strike": 1940.0,
"gex": 8.08
},
{
"strike": 1920.0,
"gex": 5.86
},
{
"strike": 2060.0,
"gex": 5.74
}
],
"put_walls": [
{
"strike": 1800.0,
"gex": -30.69
},
{
"strike": 1740.0,
"gex": -17.5
},
{
"strike": 1700.0,
"gex": -11.75
}
],
"by_strike": [
{
"strike": 1000.0,
"call_gex": 0.0,
"put_gex": 0.0,
"net_gex": 0.0
},
{
"strike": 1100.0,
"call_gex": 0.02,
"put_gex": -0.01,
"net_gex": 0.01
},
{
"strike": 1120.0,
"call_gex": 0.0,
"put_gex": 0.0,
"net_gex": 0.0
},
{
"strike": 1140.0,
"call_gex": 0.02,
"put_gex": 0.0,
"net_gex": 0.02
},
{
"strike": 1160.0,
"call_gex": 0.02,
"put_gex": 0.0,
"net_gex": 0.02
},
{
"strike": 1180.0,
"call_gex": 0.0,
"put_gex": 0.0,
"net_gex": 0.0
},
{
"strike": 1200.0,
"call_gex": 0.05,
"put_gex": 0.0,
"net_gex": 0.05
},
{
"strike": 1220.0,
"call_gex": 0.0,
"put_gex": 0.0,
"net_gex": 0.0
},
{
"strike": 1240.0,
"call_gex": 0.09,
"put_gex": 0.0,
"net_gex": 0.09
},
{
"strike": 1260.0,
"call_gex": 0.13,
"put_gex": 0.0,
"net_gex": 0.13
},
{
"strike": 1280.0,
"call_gex": 0.0,
"put_gex": 0.0,
"net_gex": 0.0
},
{
"strike": 1300.0,
"call_gex": 0.04,
"put_gex": 0.0,
"net_gex": 0.04
},
{
"strike": 1320.0,
"call_gex": 0.07,
"put_gex": 0.0,
"net_gex": 0.07
},
{
"strike": 1340.0,
"call_gex": 0.13,
"put_gex": -0.0,
"net_gex": 0.12
},
{
"strike": 1360.0,
"call_gex": 0.08,
"put_gex": 0.0,
"net_gex": 0.08
},
{
"strike": 1380.0,
"call_gex": 0.0,
"put_gex": 0.0,
"net_gex": 0.0
},
{
"strike": 1400.0,
"call_gex": 0.02,
"put_gex": -0.04,
"net_gex": -0.02
},
{
"strike": 1420.0,
"call_gex": 0.05,
"put_gex": -0.01,
"net_gex": 0.04
},
{
"strike": 1440.0,
"call_gex": 0.0,
"put_gex": 0.0,
"net_gex": 0.0
},
{
"strike": 1460.0,
"call_gex": 0.06,
"put_gex": 0.0,
"net_gex": 0.06
},
{
"strike": 1480.0,
"call_gex": 0.0,
"put_gex": 0.0,
"net_gex": 0.0
},
{
"strike": 1500.0,
"call_gex": 0.07,
"put_gex": -0.1,
"net_gex": -0.04
},
{
"strike": 1520.0,
"call_gex": 0.07,
"put_gex": 0.0,
"net_gex": 0.07
},
{
"strike": 1540.0,
"call_gex": 0.08,
"put_gex": -0.08,
"net_gex": -0.0
},
{
"strike": 1560.0,
"call_gex": 0.09,
"put_gex": -0.16,
"net_gex": -0.07
}
]
},
"oi_changes": {
"net_call_oi_change": 0,
"net_put_oi_change": 1,
"top": [
{
"strike": null,
"oi_change": 1,
"type": "put"
},
{
"strike": null,
"oi_change": 0,
"type": "call"
},
{
"strike": null,
"oi_change": 0,
"type": "call"
},
{
"strike": null,
"oi_change": 0,
"type": "call"
},
{
"strike": null,
"oi_change": 0,
"type": "call"
}
]
}
},
"liquidity": {
"borrow": [],
"short_interest": [
{
"symbol": "MKL",
"file_date": "",
"error": "Symbol not found in FINRA biweekly file",
"days_to_cover": null
}
],
"ftd": {
"symbol": "MKL",
"periods": [
{
"file_period": "202604a",
"settlement_date": "20260407",
"quantity_fails": 45,
"price": 1907.31
},
{
"file_period": "202604b",
"settlement_date": "20260428",
"quantity_fails": 8,
"price": 1895.74
},
{
"file_period": "202606a",
"settlement_date": "20260609",
"quantity_fails": 421,
"price": 1795.99
},
{
"file_period": "202607a",
"settlement_date": "20260701",
"quantity_fails": 587,
"price": 1953.01
},
{
"file_period": "202607b",
"settlement_date": "20260715",
"quantity_fails": 9,
"price": 1943.22
}
],
"trend": "falling",
"trend_description": "FTD quantity declining — shorts covering or delivery improving"
}
},
"levels": {
"prior_day": {
"high": 1798.81,
"low": 1783,
"close": 1788.29,
"date": "2026-08-20"
},
"woodie_pivots": {
"PP": 1789.6,
"R1": 1796.19,
"S1": 1780.39,
"R2": 1805.41,
"S2": 1773.79
},
"swing": {
"high_20d": 2054.37,
"low_20d": 1783,
"high_60d": 2054.37,
"low_60d": 1761
},
"orb": {
"high": 1794.84,
"low": 1785.17,
"date": "2026-08-20"
},
"vwap": 1792.57,
"volume_profile": {
"poc": 1885.33,
"vah": 1900.84,
"val": 1798.87,
"sessions": 20
},
"premarket": {
"date": "2026-08-20",
"high": 1795.06,
"low": 1795,
"last": 1795,
"volume": 116,
"gap_pct": -0.0,
"path": "07:00 1795.05 -> 09:25 1795.00",
"bars": 2,
"last_bar_et": "09:25"
},
"recent_daily": [
{
"d": "2026-07-17",
"o": 1961.26,
"h": 1990.915,
"l": 1959.2926,
"c": 1972.43,
"v": 44914.097445
},
{
"d": "2026-07-20",
"o": 1973.59,
"h": 1990.97,
"l": 1970.07,
"c": 1978.14,
"v": 45600.618237
},
{
"d": "2026-07-21",
"o": 1978.14,
"h": 1982.4603,
"l": 1954.54,
"c": 1962.93,
"v": 50729.961153
},
{
"d": "2026-07-22",
"o": 1970,
"h": 1976.325,
"l": 1935.01,
"c": 1944.6,
"v": 42889.491806
},
{
"d": "2026-07-23",
"o": 1944.45,
"h": 1964.7,
"l": 1921.6506,
"c": 1961.57,
"v": 37368.892786
},
{
"d": "2026-07-24",
"o": 1961.2,
"h": 2003.07,
"l": 1958.2893,
"c": 1994.7,
"v": 38039.340108
},
{
"d": "2026-07-27",
"o": 2005.37,
"h": 2022.83,
"l": 1994,
"c": 2014.95,
"v": 47997.87182
},
{
"d": "2026-07-28",
"o": 2034.62,
"h": 2054.37,
"l": 2024.655,
"c": 2039.35,
"v": 76633.958851
},
{
"d": "2026-07-29",
"o": 2013.27,
"h": 2044.345,
"l": 2005.45,
"c": 2015,
"v": 75089.736887
},
{
"d": "2026-07-30",
"o": 1958.86,
"h": 1974,
"l": 1867.1801,
"c": 1886.16,
"v": 125357.656642
},
{
"d": "2026-07-31",
"o": 1887,
"h": 1901.785,
"l": 1863.82,
"c": 1882.34,
"v": 122770.084925
},
{
"d": "2026-08-03",
"o": 1882.34,
"h": 1903.31,
"l": 1856.73,
"c": 1879.09,
"v": 98555.453422
},
{
"d": "2026-08-04",
"o": 1879.09,
"h": 1910,
"l": 1870,
"c": 1887.65,
"v": 81057.410365
},
{
"d": "2026-08-05",
"o": 1896.86,
"h": 1904.64,
"l": 1868,
"c": 1878.03,
"v": 71045.489504
},
{
"d": "2026-08-06",
"o": 1893.92,
"h": 1893.92,
"l": 1862.69,
"c": 1871.33,
"v": 46272.193965
},
{
"d": "2026-08-07",
"o": 1866.13,
"h": 1884.75,
"l": 1861.5,
"c": 1875.05,
"v": 51177.682584
},
{
"d": "2026-08-10",
"o": 1875.05,
"h": 1888.67,
"l": 1837.31,
"c": 1840.08,
"v": 55842.132315
},
{
"d": "2026-08-11",
"o": 1841,
"h": 1854.954,
"l": 1835,
"c": 1841.04,
"v": 56256.916298
},
{
"d": "2026-08-12",
"o": 1828.81,
"h": 1854.83,
"l": 1825,
"c": 1842.46,
"v": 53599.15356
},
{
"d": "2026-08-13",
"o": 1850.48,
"h": 1868.4599,
"l": 1827.12,
"c": 1836.98,
"v": 46811.186443
},
{
"d": "2026-08-14",
"o": 1830,
"h": 1849.86,
"l": 1826.87,
"c": 1847.24,
"v": 39088.703153
},
{
"d": "2026-08-17",
"o": 1844.6,
"h": 1845.2505,
"l": 1795.0102,
"c": 1799.2,
"v": 51144.265415
},
{
"d": "2026-08-18",
"o": 1820,
"h": 1832.87,
"l": 1811.385,
"c": 1815.09,
"v": 49632.2607
},
{
"d": "2026-08-19",
"o": 1808.19,
"h": 1826.96,
"l": 1793.66,
"c": 1795.04,
"v": 67025.948299
},
{
"d": "2026-08-20",
"o": 1790,
"h": 1798.8099,
"l": 1783,
"c": 1788.29,
"v": 69625.303091
}
]
},
"patterns": {
"days": 58,
"patterns": [
{
"name": "VWAP Touch",
"count": 58,
"pct": 100,
"example": {
"date": "2026-08-20",
"bars": [
{
"t": 1787232600,
"o": 1790,
"h": 1793.095,
"l": 1789,
"c": 1789.445
},
{
"t": 1787232900,
"o": 1794.8356,
"h": 1794.8356,
"l": 1786.545,
"c": 1790.15
},
{
"t": 1787233200,
"o": 1793.216,
"h": 1793.216,
"l": 1785.17,
"c": 1785.17
},
{
"t": 1787233500,
"o": 1787,
"h": 1787,
"l": 1786.3549,
"c": 1786.3549
},
{
"t": 1787233800,
"o": 1790,
"h": 1792.07,
"l": 1788,
"c": 1791.81
},
{
"t": 1787234100,
"o": 1790,
"h": 1792.52,
"l": 1788,
"c": 1788
},
{
"t": 1787234400,
"o": 1788,
"h": 1788,
"l": 1783,
"c": 1787.64
},
{
"t": 1787234700,
"o": 1785.02,
"h": 1790.24,
"l": 1785.02,
"c": 1788.425
},
{
"t": 1787235000,
"o": 1786.6,
"h": 1787.29,
"l": 1785.11,
"c": 1786.53
},
{
"t": 1787235300,
"o": 1785.23,
"h": 1791.05,
"l": 1785.23,
"c": 1787.82
},
{
"t": 1787235600,
"o": 1786.06,
"h": 1793.1399,
"l": 1786.06,
"c": 1788.6237
},
{
"t": 1787235900,
"o": 1792.5091,
"h": 1793.045,
"l": 1789.38,
"c": 1791.305
},
{
"t": 1787236200,
"o": 1793.05,
"h": 1793.33,
"l": 1788.7,
"c": 1788.7
},
{
"t": 1787236500,
"o": 1788.7,
"h": 1788.83,
"l": 1785.1,
"c": 1786.05
},
{
"t": 1787236800,
"o": 1785.02,
"h": 1786.48,
"l": 1785.02,
"c": 1785.2
},
{
"t": 1787237100,
"o": 1785.35,
"h": 1789.18,
"l": 1785.35,
"c": 1787
},
{
"t": 1787237400,
"o": 1788.495,
"h": 1789.85,
"l": 1786.6,
"c": 1789.85
},
{
"t": 1787237700,
"o": 1789.835,
"h": 1789.835,
"l": 1788.79,
"c": 1789
},
{
"t": 1787238000,
"o": 1787.84,
"h": 1789.355,
"l": 1787.83,
"c": 1789.355
},
{
"t": 1787238300,
"o": 1789.435,
"h": 1792,
"l": 1788.0101,
"c": 1792
},
{
"t": 1787238600,
"o": 1790.7,
"h": 1791.2199,
"l": 1788.9,
"c": 1791.17
},
{
"t": 1787238900,
"o": 1788.91,
"h": 1791,
"l": 1788.91,
"c": 1788.97
},
{
"t": 1787239200,
"o": 1789,
"h": 1789,
"l": 1789,
"c": 1789
},
{
"t": 1787239500,
"o": 1789.02,
"h": 1789.99,
"l": 1788.21,
"c": 1789.48
},
{
"t": 1787239800,
"o": 1789.01,
"h": 1789.8176,
"l": 1789.01,
"c": 1789.11
},
{
"t": 1787240100,
"o": 1790.025,
"h": 1791.97,
"l": 1788.065,
"c": 1788.5
},
{
"t": 1787240400,
"o": 1790.33,
"h": 1790.33,
"l": 1788.26,
"c": 1789.48
},
{
"t": 1787240700,
"o": 1788.29,
"h": 1790.07,
"l": 1788.29,
"c": 1789.27
},
{
"t": 1787241000,
"o": 1789.415,
"h": 1790.04,
"l": 1788.32,
"c": 1788.32
},
{
"t": 1787241300,
"o": 1790.11,
"h": 1790.5199,
"l": 1788.32,
"c": 1789.42
},
{
"t": 1787241600,
"o": 1788.32,
"h": 1792.23,
"l": 1788.32,
"c": 1791.475
},
{
"t": 1787241900,
"o": 1792.62,
"h": 1794.4,
"l": 1792.62,
"c": 1794.4
},
{
"t": 1787242200,
"o": 1791.83,
"h": 1792.58,
"l": 1791.83,
"c": 1792.58
},
{
"t": 1787242500,
"o": 1795.36,
"h": 1796.3,
"l": 1795.36,
"c": 1796.28
},
{
"t": 1787242800,
"o": 1796.165,
"h": 1797.69,
"l": 1795,
"c": 1795.74
},
{
"t": 1787243100,
"o": 1795.74,
"h": 1795.74,
"l": 1793.76,
"c": 1794.24
},
{
"t": 1787243400,
"o": 1793.44,
"h": 1793.44,
"l": 1793.44,
"c": 1793.44
},
{
"t": 1787243700,
"o": 1794.24,
"h": 1795.9099,
"l": 1792.7,
"c": 1794.305
},
{
"t": 1787244000,
"o": 1794.305,
"h": 1794.305,
"l": 1792.7,
"c": 1792.7001
},
{
"t": 1787244300,
"o": 1794.15,
"h": 1794.16,
"l": 1792.72,
"c": 1792.72
},
{
"t": 1787244600,
"o": 1793.7,
"h": 1795.54,
"l": 1793.7,
"c": 1794.13
},
{
"t": 1787244900,
"o": 1793.15,
"h": 1793.985,
"l": 1792.72,
"c": 1793.985
},
{
"t": 1787245200,
"o": 1795.15,
"h": 1795.15,
"l": 1794.015,
"c": 1794.015
},
{
"t": 1787245500,
"o": 1795.125,
"h": 1795.91,
"l": 1795.125,
"c": 1795.91
},
{
"t": 1787245800,
"o": 1794.83,
"h": 1795.91,
"l": 1794.83,
"c": 1795.86
},
{
"t": 1787246100,
"o": 1795.12,
"h": 1796.79,
"l": 1795.12,
"c": 1796.79
},
{
"t": 1787246400,
"o": 1796.81,
"h": 1798.56,
"l": 1795.87,
"c": 1798.55
},
{
"t": 1787246700,
"o": 1798.54,
"h": 1798.54,
"l": 1796.86,
"c": 1797.01
},
{
"t": 1787247000,
"o": 1797.715,
"h": 1797.715,
"l": 1796.11,
"c": 1796.11
},
{
"t": 1787247300,
"o": 1796.78,
"h": 1797,
"l": 1795.45,
"c": 1796
},
{
"t": 1787247600,
"o": 1796.205,
"h": 1796.74,
"l": 1795.6,
"c": 1796.08
},
{
"t": 1787247900,
"o": 1795.42,
"h": 1796.5399,
"l": 1795.42,
"c": 1795.46
},
{
"t": 1787248200,
"o": 1796.09,
"h": 1797.88,
"l": 1795.44,
"c": 1797.88
},
{
"t": 1787248500,
"o": 1797.9,
"h": 1798.21,
"l": 1797.9,
"c": 1798.21
},
{
"t": 1787248800,
"o": 1797.23,
"h": 1798.54,
"l": 1797.23,
"c": 1798.54
},
{
"t": 1787249100,
"o": 1796.41,
"h": 1798.54,
"l": 1796.41,
"c": 1798.54
},
{
"t": 1787249400,
"o": 1798.2,
"h": 1798.2,
"l": 1796.3701,
"c": 1796.3701
},
{
"t": 1787249700,
"o": 1797.08,
"h": 1797.585,
"l": 1796.4701,
"c": 1796.4701
},
{
"t": 1787250000,
"o": 1796.78,
"h": 1798.765,
"l": 1796.74,
"c": 1797.92
},
{
"t": 1787250300,
"o": 1797.92,
"h": 1797.92,
"l": 1796.91,
"c": 1797.68
},
{
"t": 1787250600,
"o": 1796.9,
"h": 1798.1493,
"l": 1795.4,
"c": 1795.4
},
{
"t": 1787250900,
"o": 1796.21,
"h": 1796.26,
"l": 1794.52,
"c": 1796.21
},
{
"t": 1787251200,
"o": 1796.03,
"h": 1796.37,
"l": 1795.235,
"c": 1795.94
},
{
"t": 1787251500,
"o": 1796.0681,
"h": 1797.84,
"l": 1796.0681,
"c": 1797.84
},
{
"t": 1787251800,
"o": 1798.4,
"h": 1798.8099,
"l": 1796.28,
"c": 1796.28
},
{
"t": 1787252100,
"o": 1798.44,
"h": 1798.71,
"l": 1796.875,
"c": 1796.875
},
{
"t": 1787252400,
"o": 1796,
"h": 1796,
"l": 1793.53,
"c": 1793.68
},
{
"t": 1787252700,
"o": 1795.14,
"h": 1796.74,
"l": 1795.14,
"c": 1796.74
},
{
"t": 1787253000,
"o": 1796.73,
"h": 1796.73,
"l": 1795,
"c": 1795.135
},
{
"t": 1787253300,
"o": 1795.34,
"h": 1795.34,
"l": 1793.225,
"c": 1793.225
},
{
"t": 1787253600,
"o": 1792.0071,
"h": 1793.49,
"l": 1792.0071,
"c": 1793.47
},
{
"t": 1787253900,
"o": 1793.7105,
"h": 1794.6,
"l": 1793.04,
"c": 1793.825
},
{
"t": 1787254200,
"o": 1794.445,
"h": 1794.87,
"l": 1793.69,
"c": 1793.97
},
{
"t": 1787254500,
"o": 1793.885,
"h": 1794.66,
"l": 1793.42,
"c": 1794.66
},
{
"t": 1787254800,
"o": 1794.04,
"h": 1796.445,
"l": 1793.83,
"c": 1795.84
},
{
"t": 1787255100,
"o": 1795.63,
"h": 1795.835,
"l": 1793.71,
"c": 1795.13
},
{
"t": 1787255400,
"o": 1795.47,
"h": 1796.965,
"l": 1794.41,
"c": 1794.43
},
{
"t": 1787255700,
"o": 1794.7775,
"h": 1795.01,
"l": 1787.31,
"c": 1790.27
}
],
"overlays": {
"lines": [
{
"label": "VWAP",
"color": "#4a9eff",
"points": [
{
"t": 1787232600,
"v": 1790.3521
},
{
"t": 1787232900,
"v": 1789.9252
},
{
"t": 1787233200,
"v": 1786.7652
},
{
"t": 1787233500,
"v": 1787.2168
},
{
"t": 1787233800,
"v": 1790.2785
},
{
"t": 1787234100,
"v": 1789.9119
},
{
"t": 1787234400,
"v": 1786.1983
},
{
"t": 1787234700,
"v": 1786.9552
},
{
"t": 1787235000,
"v": 1786.4651
},
{
"t": 1787235300,
"v": 1787.8792
},
{
"t": 1787235600,
"v": 1789.8617
},
{
"t": 1787235900,
"v": 1791.1676
},
{
"t": 1787236200,
"v": 1791.417
},
{
"t": 1787236500,
"v": 1788.0347
},
{
"t": 1787236800,
"v": 1785.9737
},
{
"t": 1787237100,
"v": 1787.682
},
{
"t": 1787237400,
"v": 1788.3657
},
{
"t": 1787237700,
"v": 1789.2759
},
{
"t": 1787238000,
"v": 1789.0889
},
{
"t": 1787238300,
"v": 1790.8727
},
{
"t": 1787238600,
"v": 1789.816
},
{
"t": 1787238900,
"v": 1789.6066
},
{
"t": 1787239200,
"v": 1789.1367
},
{
"t": 1787239500,
"v": 1788.9744
},
{
"t": 1787239800,
"v": 1789.4703
},
{
"t": 1787240100,
"v": 1789.7896
},
{
"t": 1787240400,
"v": 1789.2144
},
{
"t": 1787240700,
"v": 1788.8074
},
{
"t": 1787241000,
"v": 1789.5068
},
{
"t": 1787241300,
"v": 1789.6647
},
{
"t": 1787241600,
"v": 1790.7265
},
{
"t": 1787241900,
"v": 1792.8404
},
{
"t": 1787242200,
"v": 1792.4809
},
{
"t": 1787242500,
"v": 1796.0311
},
{
"t": 1787242800,
"v": 1795.5477
},
{
"t": 1787243100,
"v": 1794.938
},
{
"t": 1787243400,
"v": 1793.6503
},
{
"t": 1787243700,
"v": 1794.3237
},
{
"t": 1787244000,
"v": 1793.3264
},
{
"t": 1787244300,
"v": 1794.1511
},
{
"t": 1787244600,
"v": 1794.2642
},
{
"t": 1787244900,
"v": 1793.5655
},
{
"t": 1787245200,
"v": 1794.8432
},
{
"t": 1787245500,
"v": 1795.5367
},
{
"t": 1787245800,
"v": 1795.4415
},
{
"t": 1787246100,
"v": 1795.5791
},
{
"t": 1787246400,
"v": 1797.5144
},
{
"t": 1787246700,
"v": 1797.3
},
{
"t": 1787247000,
"v": 1796.9298
},
{
"t": 1787247300,
"v": 1796.021
},
{
"t": 1787247600,
"v": 1796.1427
},
{
"t": 1787247900,
"v": 1795.8863
},
{
"t": 1787248200,
"v": 1796.0651
},
{
"t": 1787248500,
"v": 1797.9098
},
{
"t": 1787248800,
"v": 1797.385
},
{
"t": 1787249100,
"v": 1798.0005
},
{
"t": 1787249400,
"v": 1797.6636
},
{
"t": 1787249700,
"v": 1797.0993
},
{
"t": 1787250000,
"v": 1797.5037
},
{
"t": 1787250300,
"v": 1797.7784
},
{
"t": 1787250600,
"v": 1796.4593
},
{
"t": 1787250900,
"v": 1795.6627
},
{
"t": 1787251200,
"v": 1795.9148
},
{
"t": 1787251500,
"v": 1796.3804
},
{
"t": 1787251800,
"v": 1797.9003
},
{
"t": 1787252100,
"v": 1797.9403
},
{
"t": 1787252400,
"v": 1795.6299
},
{
"t": 1787252700,
"v": 1795.6339
},
{
"t": 1787253000,
"v": 1795.2199
},
{
"t": 1787253300,
"v": 1793.8529
},
{
"t": 1787253600,
"v": 1792.9153
},
{
"t": 1787253900,
"v": 1793.7288
},
{
"t": 1787254200,
"v": 1794.1254
},
{
"t": 1787254500,
"v": 1793.9529
},
{
"t": 1787254800,
"v": 1794.8176
},
{
"t": 1787255100,
"v": 1794.6699
},
{
"t": 1787255400,
"v": 1795.5597
},
{
"t": 1787255700,
"v": 1791.2033
}
]
}
]
}
}
},
{
"name": "9 EMA Touch",
"count": 58,
"pct": 100,
"example": {
"date": "2026-08-20",
"bars": [
{
"t": 1787232600,
"o": 1790,
"h": 1793.095,
"l": 1789,
"c": 1789.445
},
{
"t": 1787232900,
"o": 1794.8356,
"h": 1794.8356,
"l": 1786.545,
"c": 1790.15
},
{
"t": 1787233200,
"o": 1793.216,
"h": 1793.216,
"l": 1785.17,
"c": 1785.17
},
{
"t": 1787233500,
"o": 1787,
"h": 1787,
"l": 1786.3549,
"c": 1786.3549
},
{
"t": 1787233800,
"o": 1790,
"h": 1792.07,
"l": 1788,
"c": 1791.81
},
{
"t": 1787234100,
"o": 1790,
"h": 1792.52,
"l": 1788,
"c": 1788
},
{
"t": 1787234400,
"o": 1788,
"h": 1788,
"l": 1783,
"c": 1787.64
},
{
"t": 1787234700,
"o": 1785.02,
"h": 1790.24,
"l": 1785.02,
"c": 1788.425
},
{
"t": 1787235000,
"o": 1786.6,
"h": 1787.29,
"l": 1785.11,
"c": 1786.53
},
{
"t": 1787235300,
"o": 1785.23,
"h": 1791.05,
"l": 1785.23,
"c": 1787.82
},
{
"t": 1787235600,
"o": 1786.06,
"h": 1793.1399,
"l": 1786.06,
"c": 1788.6237
},
{
"t": 1787235900,
"o": 1792.5091,
"h": 1793.045,
"l": 1789.38,
"c": 1791.305
},
{
"t": 1787236200,
"o": 1793.05,
"h": 1793.33,
"l": 1788.7,
"c": 1788.7
},
{
"t": 1787236500,
"o": 1788.7,
"h": 1788.83,
"l": 1785.1,
"c": 1786.05
},
{
"t": 1787236800,
"o": 1785.02,
"h": 1786.48,
"l": 1785.02,
"c": 1785.2
},
{
"t": 1787237100,
"o": 1785.35,
"h": 1789.18,
"l": 1785.35,
"c": 1787
},
{
"t": 1787237400,
"o": 1788.495,
"h": 1789.85,
"l": 1786.6,
"c": 1789.85
},
{
"t": 1787237700,
"o": 1789.835,
"h": 1789.835,
"l": 1788.79,
"c": 1789
},
{
"t": 1787238000,
"o": 1787.84,
"h": 1789.355,
"l": 1787.83,
"c": 1789.355
},
{
"t": 1787238300,
"o": 1789.435,
"h": 1792,
"l": 1788.0101,
"c": 1792
},
{
"t": 1787238600,
"o": 1790.7,
"h": 1791.2199,
"l": 1788.9,
"c": 1791.17
},
{
"t": 1787238900,
"o": 1788.91,
"h": 1791,
"l": 1788.91,
"c": 1788.97
},
{
"t": 1787239200,
"o": 1789,
"h": 1789,
"l": 1789,
"c": 1789
},
{
"t": 1787239500,
"o": 1789.02,
"h": 1789.99,
"l": 1788.21,
"c": 1789.48
},
{
"t": 1787239800,
"o": 1789.01,
"h": 1789.8176,
"l": 1789.01,
"c": 1789.11
},
{
"t": 1787240100,
"o": 1790.025,
"h": 1791.97,
"l": 1788.065,
"c": 1788.5
},
{
"t": 1787240400,
"o": 1790.33,
"h": 1790.33,
"l": 1788.26,
"c": 1789.48
},
{
"t": 1787240700,
"o": 1788.29,
"h": 1790.07,
"l": 1788.29,
"c": 1789.27
},
{
"t": 1787241000,
"o": 1789.415,
"h": 1790.04,
"l": 1788.32,
"c": 1788.32
},
{
"t": 1787241300,
"o": 1790.11,
"h": 1790.5199,
"l": 1788.32,
"c": 1789.42
},
{
"t": 1787241600,
"o": 1788.32,
"h": 1792.23,
"l": 1788.32,
"c": 1791.475
},
{
"t": 1787241900,
"o": 1792.62,
"h": 1794.4,
"l": 1792.62,
"c": 1794.4
},
{
"t": 1787242200,
"o": 1791.83,
"h": 1792.58,
"l": 1791.83,
"c": 1792.58
},
{
"t": 1787242500,
"o": 1795.36,
"h": 1796.3,
"l": 1795.36,
"c": 1796.28
},
{
"t": 1787242800,
"o": 1796.165,
"h": 1797.69,
"l": 1795,
"c": 1795.74
},
{
"t": 1787243100,
"o": 1795.74,
"h": 1795.74,
"l": 1793.76,
"c": 1794.24
},
{
"t": 1787243400,
"o": 1793.44,
"h": 1793.44,
"l": 1793.44,
"c": 1793.44
},
{
"t": 1787243700,
"o": 1794.24,
"h": 1795.9099,
"l": 1792.7,
"c": 1794.305
},
{
"t": 1787244000,
"o": 1794.305,
"h": 1794.305,
"l": 1792.7,
"c": 1792.7001
},
{
"t": 1787244300,
"o": 1794.15,
"h": 1794.16,
"l": 1792.72,
"c": 1792.72
},
{
"t": 1787244600,
"o": 1793.7,
"h": 1795.54,
"l": 1793.7,
"c": 1794.13
},
{
"t": 1787244900,
"o": 1793.15,
"h": 1793.985,
"l": 1792.72,
"c": 1793.985
},
{
"t": 1787245200,
"o": 1795.15,
"h": 1795.15,
"l": 1794.015,
"c": 1794.015
},
{
"t": 1787245500,
"o": 1795.125,
"h": 1795.91,
"l": 1795.125,
"c": 1795.91
},
{
"t": 1787245800,
"o": 1794.83,
"h": 1795.91,
"l": 1794.83,
"c": 1795.86
},
{
"t": 1787246100,
"o": 1795.12,
"h": 1796.79,
"l": 1795.12,
"c": 1796.79
},
{
"t": 1787246400,
"o": 1796.81,
"h": 1798.56,
"l": 1795.87,
"c": 1798.55
},
{
"t": 1787246700,
"o": 1798.54,
"h": 1798.54,
"l": 1796.86,
"c": 1797.01
},
{
"t": 1787247000,
"o": 1797.715,
"h": 1797.715,
"l": 1796.11,
"c": 1796.11
},
{
"t": 1787247300,
"o": 1796.78,
"h": 1797,
"l": 1795.45,
"c": 1796
},
{
"t": 1787247600,
"o": 1796.205,
"h": 1796.74,
"l": 1795.6,
"c": 1796.08
},
{
"t": 1787247900,
"o": 1795.42,
"h": 1796.5399,
"l": 1795.42,
"c": 1795.46
},
{
"t": 1787248200,
"o": 1796.09,
"h": 1797.88,
"l": 1795.44,
"c": 1797.88
},
{
"t": 1787248500,
"o": 1797.9,
"h": 1798.21,
"l": 1797.9,
"c": 1798.21
},
{
"t": 1787248800,
"o": 1797.23,
"h": 1798.54,
"l": 1797.23,
"c": 1798.54
},
{
"t": 1787249100,
"o": 1796.41,
"h": 1798.54,
"l": 1796.41,
"c": 1798.54
},
{
"t": 1787249400,
"o": 1798.2,
"h": 1798.2,
"l": 1796.3701,
"c": 1796.3701
},
{
"t": 1787249700,
"o": 1797.08,
"h": 1797.585,
"l": 1796.4701,
"c": 1796.4701
},
{
"t": 1787250000,
"o": 1796.78,
"h": 1798.765,
"l": 1796.74,
"c": 1797.92
},
{
"t": 1787250300,
"o": 1797.92,
"h": 1797.92,
"l": 1796.91,
"c": 1797.68
},
{
"t": 1787250600,
"o": 1796.9,
"h": 1798.1493,
"l": 1795.4,
"c": 1795.4
},
{
"t": 1787250900,
"o": 1796.21,
"h": 1796.26,
"l": 1794.52,
"c": 1796.21
},
{
"t": 1787251200,
"o": 1796.03,
"h": 1796.37,
"l": 1795.235,
"c": 1795.94
},
{
"t": 1787251500,
"o": 1796.0681,
"h": 1797.84,
"l": 1796.0681,
"c": 1797.84
},
{
"t": 1787251800,
"o": 1798.4,
"h": 1798.8099,
"l": 1796.28,
"c": 1796.28
},
{
"t": 1787252100,
"o": 1798.44,
"h": 1798.71,
"l": 1796.875,
"c": 1796.875
},
{
"t": 1787252400,
"o": 1796,
"h": 1796,
"l": 1793.53,
"c": 1793.68
},
{
"t": 1787252700,
"o": 1795.14,
"h": 1796.74,
"l": 1795.14,
"c": 1796.74
},
{
"t": 1787253000,
"o": 1796.73,
"h": 1796.73,
"l": 1795,
"c": 1795.135
},
{
"t": 1787253300,
"o": 1795.34,
"h": 1795.34,
"l": 1793.225,
"c": 1793.225
},
{
"t": 1787253600,
"o": 1792.0071,
"h": 1793.49,
"l": 1792.0071,
"c": 1793.47
},
{
"t": 1787253900,
"o": 1793.7105,
"h": 1794.6,
"l": 1793.04,
"c": 1793.825
},
{
"t": 1787254200,
"o": 1794.445,
"h": 1794.87,
"l": 1793.69,
"c": 1793.97
},
{
"t": 1787254500,
"o": 1793.885,
"h": 1794.66,
"l": 1793.42,
"c": 1794.66
},
{
"t": 1787254800,
"o": 1794.04,
"h": 1796.445,
"l": 1793.83,
"c": 1795.84
},
{
"t": 1787255100,
"o": 1795.63,
"h": 1795.835,
"l": 1793.71,
"c": 1795.13
},
{
"t": 1787255400,
"o": 1795.47,
"h": 1796.965,
"l": 1794.41,
"c": 1794.43
},
{
"t": 1787255700,
"o": 1794.7775,
"h": 1795.01,
"l": 1787.31,
"c": 1790.27
}
],
"overlays": {
"lines": [
{
"label": "9 EMA",
"color": "#f59e0b",
"points": [
{
"t": 1787232600,
"v": 1789.445
},
{
"t": 1787232900,
"v": 1789.586
},
{
"t": 1787233200,
"v": 1788.7028
},
{
"t": 1787233500,
"v": 1788.2332
},
{
"t": 1787233800,
"v": 1788.9486
},
{
"t": 1787234100,
"v": 1788.7589
},
{
"t": 1787234400,
"v": 1788.5351
},
{
"t": 1787234700,
"v": 1788.5131
},
{
"t": 1787235000,
"v": 1788.1165
},
{
"t": 1787235300,
"v": 1788.0572
},
{
"t": 1787235600,
"v": 1788.1705
},
{
"t": 1787235900,
"v": 1788.7974
},
{
"t": 1787236200,
"v": 1788.7779
},
{
"t": 1787236500,
"v": 1788.2323
},
{
"t": 1787236800,
"v": 1787.6259
},
{
"t": 1787237100,
"v": 1787.5007
},
{
"t": 1787237400,
"v": 1787.9705
},
{
"t": 1787237700,
"v": 1788.1764
},
{
"t": 1787238000,
"v": 1788.4122
},
{
"t": 1787238300,
"v": 1789.1297
},
{
"t": 1787238600,
"v": 1789.5378
},
{
"t": 1787238900,
"v": 1789.4242
},
{
"t": 1787239200,
"v": 1789.3394
},
{
"t": 1787239500,
"v": 1789.3675
},
{
"t": 1787239800,
"v": 1789.316
},
{
"t": 1787240100,
"v": 1789.1528
},
{
"t": 1787240400,
"v": 1789.2182
},
{
"t": 1787240700,
"v": 1789.2286
},
{
"t": 1787241000,
"v": 1789.0469
},
{
"t": 1787241300,
"v": 1789.1215
},
{
"t": 1787241600,
"v": 1789.5922
},
{
"t": 1787241900,
"v": 1790.5538
},
{
"t": 1787242200,
"v": 1790.959
},
{
"t": 1787242500,
"v": 1792.0232
},
{
"t": 1787242800,
"v": 1792.7666
},
{
"t": 1787243100,
"v": 1793.0613
},
{
"t": 1787243400,
"v": 1793.137
},
{
"t": 1787243700,
"v": 1793.3706
},
{
"t": 1787244000,
"v": 1793.2365
},
{
"t": 1787244300,
"v": 1793.1332
},
{
"t": 1787244600,
"v": 1793.3326
},
{
"t": 1787244900,
"v": 1793.463
},
{
"t": 1787245200,
"v": 1793.5734
},
{
"t": 1787245500,
"v": 1794.0408
},
{
"t": 1787245800,
"v": 1794.4046
},
{
"t": 1787246100,
"v": 1794.8817
},
{
"t": 1787246400,
"v": 1795.6153
},
{
"t": 1787246700,
"v": 1795.8943
},
{
"t": 1787247000,
"v": 1795.9374
},
{
"t": 1787247300,
"v": 1795.9499
},
{
"t": 1787247600,
"v": 1795.9759
},
{
"t": 1787247900,
"v": 1795.8728
},
{
"t": 1787248200,
"v": 1796.2742
},
{
"t": 1787248500,
"v": 1796.6614
},
{
"t": 1787248800,
"v": 1797.0371
},
{
"t": 1787249100,
"v": 1797.3377
},
{
"t": 1787249400,
"v": 1797.1442
},
{
"t": 1787249700,
"v": 1797.0093
},
{
"t": 1787250000,
"v": 1797.1915
},
{
"t": 1787250300,
"v": 1797.2892
},
{
"t": 1787250600,
"v": 1796.9113
},
{
"t": 1787250900,
"v": 1796.7711
},
{
"t": 1787251200,
"v": 1796.6049
},
{
"t": 1787251500,
"v": 1796.8519
},
{
"t": 1787251800,
"v": 1796.7375
},
{
"t": 1787252100,
"v": 1796.765
},
{
"t": 1787252400,
"v": 1796.148
},
{
"t": 1787252700,
"v": 1796.2664
},
{
"t": 1787253000,
"v": 1796.0401
},
{
"t": 1787253300,
"v": 1795.4771
},
{
"t": 1787253600,
"v": 1795.0757
},
{
"t": 1787253900,
"v": 1794.8255
},
{
"t": 1787254200,
"v": 1794.6544
},
{
"t": 1787254500,
"v": 1794.6555
},
{
"t": 1787254800,
"v": 1794.8924
},
{
"t": 1787255100,
"v": 1794.94
},
{
"t": 1787255400,
"v": 1794.838
},
{
"t": 1787255700,
"v": 1793.9244
}
]
}
]
}
}
},
{
"name": "21 EMA Touch",
"count": 58,
"pct": 100,
"example": {
"date": "2026-08-20",
"bars": [
{
"t": 1787232600,
"o": 1790,
"h": 1793.095,
"l": 1789,
"c": 1789.445
},
{
"t": 1787232900,
"o": 1794.8356,
"h": 1794.8356,
"l": 1786.545,
"c": 1790.15
},
{
"t": 1787233200,
"o": 1793.216,
"h": 1793.216,
"l": 1785.17,
"c": 1785.17
},
{
"t": 1787233500,
"o": 1787,
"h": 1787,
"l": 1786.3549,
"c": 1786.3549
},
{
"t": 1787233800,
"o": 1790,
"h": 1792.07,
"l": 1788,
"c": 1791.81
},
{
"t": 1787234100,
"o": 1790,
"h": 1792.52,
"l": 1788,
"c": 1788
},
{
"t": 1787234400,
"o": 1788,
"h": 1788,
"l": 1783,
"c": 1787.64
},
{
"t": 1787234700,
"o": 1785.02,
"h": 1790.24,
"l": 1785.02,
"c": 1788.425
},
{
"t": 1787235000,
"o": 1786.6,
"h": 1787.29,
"l": 1785.11,
"c": 1786.53
},
{
"t": 1787235300,
"o": 1785.23,
"h": 1791.05,
"l": 1785.23,
"c": 1787.82
},
{
"t": 1787235600,
"o": 1786.06,
"h": 1793.1399,
"l": 1786.06,
"c": 1788.6237
},
{
"t": 1787235900,
"o": 1792.5091,
"h": 1793.045,
"l": 1789.38,
"c": 1791.305
},
{
"t": 1787236200,
"o": 1793.05,
"h": 1793.33,
"l": 1788.7,
"c": 1788.7
},
{
"t": 1787236500,
"o": 1788.7,
"h": 1788.83,
"l": 1785.1,
"c": 1786.05
},
{
"t": 1787236800,
"o": 1785.02,
"h": 1786.48,
"l": 1785.02,
"c": 1785.2
},
{
"t": 1787237100,
"o": 1785.35,
"h": 1789.18,
"l": 1785.35,
"c": 1787
},
{
"t": 1787237400,
"o": 1788.495,
"h": 1789.85,
"l": 1786.6,
"c": 1789.85
},
{
"t": 1787237700,
"o": 1789.835,
"h": 1789.835,
"l": 1788.79,
"c": 1789
},
{
"t": 1787238000,
"o": 1787.84,
"h": 1789.355,
"l": 1787.83,
"c": 1789.355
},
{
"t": 1787238300,
"o": 1789.435,
"h": 1792,
"l": 1788.0101,
"c": 1792
},
{
"t": 1787238600,
"o": 1790.7,
"h": 1791.2199,
"l": 1788.9,
"c": 1791.17
},
{
"t": 1787238900,
"o": 1788.91,
"h": 1791,
"l": 1788.91,
"c": 1788.97
},
{
"t": 1787239200,
"o": 1789,
"h": 1789,
"l": 1789,
"c": 1789
},
{
"t": 1787239500,
"o": 1789.02,
"h": 1789.99,
"l": 1788.21,
"c": 1789.48
},
{
"t": 1787239800,
"o": 1789.01,
"h": 1789.8176,
"l": 1789.01,
"c": 1789.11
},
{
"t": 1787240100,
"o": 1790.025,
"h": 1791.97,
"l": 1788.065,
"c": 1788.5
},
{
"t": 1787240400,
"o": 1790.33,
"h": 1790.33,
"l": 1788.26,
"c": 1789.48
},
{
"t": 1787240700,
"o": 1788.29,
"h": 1790.07,
"l": 1788.29,
"c": 1789.27
},
{
"t": 1787241000,
"o": 1789.415,
"h": 1790.04,
"l": 1788.32,
"c": 1788.32
},
{
"t": 1787241300,
"o": 1790.11,
"h": 1790.5199,
"l": 1788.32,
"c": 1789.42
},
{
"t": 1787241600,
"o": 1788.32,
"h": 1792.23,
"l": 1788.32,
"c": 1791.475
},
{
"t": 1787241900,
"o": 1792.62,
"h": 1794.4,
"l": 1792.62,
"c": 1794.4
},
{
"t": 1787242200,
"o": 1791.83,
"h": 1792.58,
"l": 1791.83,
"c": 1792.58
},
{
"t": 1787242500,
"o": 1795.36,
"h": 1796.3,
"l": 1795.36,
"c": 1796.28
},
{
"t": 1787242800,
"o": 1796.165,
"h": 1797.69,
"l": 1795,
"c": 1795.74
},
{
"t": 1787243100,
"o": 1795.74,
"h": 1795.74,
"l": 1793.76,
"c": 1794.24
},
{
"t": 1787243400,
"o": 1793.44,
"h": 1793.44,
"l": 1793.44,
"c": 1793.44
},
{
"t": 1787243700,
"o": 1794.24,
"h": 1795.9099,
"l": 1792.7,
"c": 1794.305
},
{
"t": 1787244000,
"o": 1794.305,
"h": 1794.305,
"l": 1792.7,
"c": 1792.7001
},
{
"t": 1787244300,
"o": 1794.15,
"h": 1794.16,
"l": 1792.72,
"c": 1792.72
},
{
"t": 1787244600,
"o": 1793.7,
"h": 1795.54,
"l": 1793.7,
"c": 1794.13
},
{
"t": 1787244900,
"o": 1793.15,
"h": 1793.985,
"l": 1792.72,
"c": 1793.985
},
{
"t": 1787245200,
"o": 1795.15,
"h": 1795.15,
"l": 1794.015,
"c": 1794.015
},
{
"t": 1787245500,
"o": 1795.125,
"h": 1795.91,
"l": 1795.125,
"c": 1795.91
},
{
"t": 1787245800,
"o": 1794.83,
"h": 1795.91,
"l": 1794.83,
"c": 1795.86
},
{
"t": 1787246100,
"o": 1795.12,
"h": 1796.79,
"l": 1795.12,
"c": 1796.79
},
{
"t": 1787246400,
"o": 1796.81,
"h": 1798.56,
"l": 1795.87,
"c": 1798.55
},
{
"t": 1787246700,
"o": 1798.54,
"h": 1798.54,
"l": 1796.86,
"c": 1797.01
},
{
"t": 1787247000,
"o": 1797.715,
"h": 1797.715,
"l": 1796.11,
"c": 1796.11
},
{
"t": 1787247300,
"o": 1796.78,
"h": 1797,
"l": 1795.45,
"c": 1796
},
{
"t": 1787247600,
"o": 1796.205,
"h": 1796.74,
"l": 1795.6,
"c": 1796.08
},
{
"t": 1787247900,
"o": 1795.42,
"h": 1796.5399,
"l": 1795.42,
"c": 1795.46
},
{
"t": 1787248200,
"o": 1796.09,
"h": 1797.88,
"l": 1795.44,
"c": 1797.88
},
{
"t": 1787248500,
"o": 1797.9,
"h": 1798.21,
"l": 1797.9,
"c": 1798.21
},
{
"t": 1787248800,
"o": 1797.23,
"h": 1798.54,
"l": 1797.23,
"c": 1798.54
},
{
"t": 1787249100,
"o": 1796.41,
"h": 1798.54,
"l": 1796.41,
"c": 1798.54
},
{
"t": 1787249400,
"o": 1798.2,
"h": 1798.2,
"l": 1796.3701,
"c": 1796.3701
},
{
"t": 1787249700,
"o": 1797.08,
"h": 1797.585,
"l": 1796.4701,
"c": 1796.4701
},
{
"t": 1787250000,
"o": 1796.78,
"h": 1798.765,
"l": 1796.74,
"c": 1797.92
},
{
"t": 1787250300,
"o": 1797.92,
"h": 1797.92,
"l": 1796.91,
"c": 1797.68
},
{
"t": 1787250600,
"o": 1796.9,
"h": 1798.1493,
"l": 1795.4,
"c": 1795.4
},
{
"t": 1787250900,
"o": 1796.21,
"h": 1796.26,
"l": 1794.52,
"c": 1796.21
},
{
"t": 1787251200,
"o": 1796.03,
"h": 1796.37,
"l": 1795.235,
"c": 1795.94
},
{
"t": 1787251500,
"o": 1796.0681,
"h": 1797.84,
"l": 1796.0681,
"c": 1797.84
},
{
"t": 1787251800,
"o": 1798.4,
"h": 1798.8099,
"l": 1796.28,
"c": 1796.28
},
{
"t": 1787252100,
"o": 1798.44,
"h": 1798.71,
"l": 1796.875,
"c": 1796.875
},
{
"t": 1787252400,
"o": 1796,
"h": 1796,
"l": 1793.53,
"c": 1793.68
},
{
"t": 1787252700,
"o": 1795.14,
"h": 1796.74,
"l": 1795.14,
"c": 1796.74
},
{
"t": 1787253000,
"o": 1796.73,
"h": 1796.73,
"l": 1795,
"c": 1795.135
},
{
"t": 1787253300,
"o": 1795.34,
"h": 1795.34,
"l": 1793.225,
"c": 1793.225
},
{
"t": 1787253600,
"o": 1792.0071,
"h": 1793.49,
"l": 1792.0071,
"c": 1793.47
},
{
"t": 1787253900,
"o": 1793.7105,
"h": 1794.6,
"l": 1793.04,
"c": 1793.825
},
{
"t": 1787254200,
"o": 1794.445,
"h": 1794.87,
"l": 1793.69,
"c": 1793.97
},
{
"t": 1787254500,
"o": 1793.885,
"h": 1794.66,
"l": 1793.42,
"c": 1794.66
},
{
"t": 1787254800,
"o": 1794.04,
"h": 1796.445,
"l": 1793.83,
"c": 1795.84
},
{
"t": 1787255100,
"o": 1795.63,
"h": 1795.835,
"l": 1793.71,
"c": 1795.13
},
{
"t": 1787255400,
"o": 1795.47,
"h": 1796.965,
"l": 1794.41,
"c": 1794.43
},
{
"t": 1787255700,
"o": 1794.7775,
"h": 1795.01,
"l": 1787.31,
"c": 1790.27
}
],
"overlays": {
"lines": [
{
"label": "21 EMA",
"color": "#a78bfa",
"points": [
{
"t": 1787232600,
"v": 1789.445
},
{
"t": 1787232900,
"v": 1789.5091
},
{
"t": 1787233200,
"v": 1789.1146
},
{
"t": 1787233500,
"v": 1788.8637
},
{
"t": 1787233800,
"v": 1789.1316
},
{
"t": 1787234100,
"v": 1789.0287
},
{
"t": 1787234400,
"v": 1788.9025
},
{
"t": 1787234700,
"v": 1788.8591
},
{
"t": 1787235000,
"v": 1788.6473
},
{
"t": 1787235300,
"v": 1788.5721
},
{
"t": 1787235600,
"v": 1788.5768
},
{
"t": 1787235900,
"v": 1788.8248
},
{
"t": 1787236200,
"v": 1788.8135
},
{
"t": 1787236500,
"v": 1788.5623
},
{
"t": 1787236800,
"v": 1788.2566
},
{
"t": 1787237100,
"v": 1788.1424
},
{
"t": 1787237400,
"v": 1788.2976
},
{
"t": 1787237700,
"v": 1788.3615
},
{
"t": 1787238000,
"v": 1788.4518
},
{
"t": 1787238300,
"v": 1788.7743
},
{
"t": 1787238600,
"v": 1788.9921
},
{
"t": 1787238900,
"v": 1788.9901
},
{
"t": 1787239200,
"v": 1788.991
},
{
"t": 1787239500,
"v": 1789.0355
},
{
"t": 1787239800,
"v": 1789.0422
},
{
"t": 1787240100,
"v": 1788.9929
},
{
"t": 1787240400,
"v": 1789.0372
},
{
"t": 1787240700,
"v": 1789.0584
},
{
"t": 1787241000,
"v": 1788.9913
},
{
"t": 1787241300,
"v": 1789.0302
},
{
"t": 1787241600,
"v": 1789.2525
},
{
"t": 1787241900,
"v": 1789.7204
},
{
"t": 1787242200,
"v": 1789.9804
},
{
"t": 1787242500,
"v": 1790.5531
},
{
"t": 1787242800,
"v": 1791.0246
},
{
"t": 1787243100,
"v": 1791.3169
},
{
"t": 1787243400,
"v": 1791.5099
},
{
"t": 1787243700,
"v": 1791.764
},
{
"t": 1787244000,
"v": 1791.8491
},
{
"t": 1787244300,
"v": 1791.9283
},
{
"t": 1787244600,
"v": 1792.1285
},
{
"t": 1787244900,
"v": 1792.2972
},
{
"t": 1787245200,
"v": 1792.4534
},
{
"t": 1787245500,
"v": 1792.7676
},
{
"t": 1787245800,
"v": 1793.0488
},
{
"t": 1787246100,
"v": 1793.3889
},
{
"t": 1787246400,
"v": 1793.8581
},
{
"t": 1787246700,
"v": 1794.1446
},
{
"t": 1787247000,
"v": 1794.3233
},
{
"t": 1787247300,
"v": 1794.4757
},
{
"t": 1787247600,
"v": 1794.6216
},
{
"t": 1787247900,
"v": 1794.6978
},
{
"t": 1787248200,
"v": 1794.9871
},
{
"t": 1787248500,
"v": 1795.2801
},
{
"t": 1787248800,
"v": 1795.5764
},
{
"t": 1787249100,
"v": 1795.8458
},
{
"t": 1787249400,
"v": 1795.8935
},
{
"t": 1787249700,
"v": 1795.9459
},
{
"t": 1787250000,
"v": 1796.1254
},
{
"t": 1787250300,
"v": 1796.2667
},
{
"t": 1787250600,
"v": 1796.1879
},
{
"t": 1787250900,
"v": 1796.1899
},
{
"t": 1787251200,
"v": 1796.1672
},
{
"t": 1787251500,
"v": 1796.3193
},
{
"t": 1787251800,
"v": 1796.3157
},
{
"t": 1787252100,
"v": 1796.3665
},
{
"t": 1787252400,
"v": 1796.1223
},
{
"t": 1787252700,
"v": 1796.1785
},
{
"t": 1787253000,
"v": 1796.0836
},
{
"t": 1787253300,
"v": 1795.8237
},
{
"t": 1787253600,
"v": 1795.6098
},
{
"t": 1787253900,
"v": 1795.4475
},
{
"t": 1787254200,
"v": 1795.3132
},
{
"t": 1787254500,
"v": 1795.2538
},
{
"t": 1787254800,
"v": 1795.3071
},
{
"t": 1787255100,
"v": 1795.291
},
{
"t": 1787255400,
"v": 1795.2127
},
{
"t": 1787255700,
"v": 1794.7634
}
]
}
]
}
}
},
{
"name": "ORB Breakout",
"count": 56,
"pct": 97,
"example": {
"date": "2026-08-20",
"bars": [
{
"t": 1787232600,
"o": 1790,
"h": 1793.095,
"l": 1789,
"c": 1789.445
},
{
"t": 1787232900,
"o": 1794.8356,
"h": 1794.8356,
"l": 1786.545,
"c": 1790.15
},
{
"t": 1787233200,
"o": 1793.216,
"h": 1793.216,
"l": 1785.17,
"c": 1785.17
},
{
"t": 1787233500,
"o": 1787,
"h": 1787,
"l": 1786.3549,
"c": 1786.3549
},
{
"t": 1787233800,
"o": 1790,
"h": 1792.07,
"l": 1788,
"c": 1791.81
},
{
"t": 1787234100,
"o": 1790,
"h": 1792.52,
"l": 1788,
"c": 1788
},
{
"t": 1787234400,
"o": 1788,
"h": 1788,
"l": 1783,
"c": 1787.64
},
{
"t": 1787234700,
"o": 1785.02,
"h": 1790.24,
"l": 1785.02,
"c": 1788.425
},
{
"t": 1787235000,
"o": 1786.6,
"h": 1787.29,
"l": 1785.11,
"c": 1786.53
},
{
"t": 1787235300,
"o": 1785.23,
"h": 1791.05,
"l": 1785.23,
"c": 1787.82
},
{
"t": 1787235600,
"o": 1786.06,
"h": 1793.1399,
"l": 1786.06,
"c": 1788.6237
},
{
"t": 1787235900,
"o": 1792.5091,
"h": 1793.045,
"l": 1789.38,
"c": 1791.305
},
{
"t": 1787236200,
"o": 1793.05,
"h": 1793.33,
"l": 1788.7,
"c": 1788.7
},
{
"t": 1787236500,
"o": 1788.7,
"h": 1788.83,
"l": 1785.1,
"c": 1786.05
},
{
"t": 1787236800,
"o": 1785.02,
"h": 1786.48,
"l": 1785.02,
"c": 1785.2
},
{
"t": 1787237100,
"o": 1785.35,
"h": 1789.18,
"l": 1785.35,
"c": 1787
},
{
"t": 1787237400,
"o": 1788.495,
"h": 1789.85,
"l": 1786.6,
"c": 1789.85
},
{
"t": 1787237700,
"o": 1789.835,
"h": 1789.835,
"l": 1788.79,
"c": 1789
},
{
"t": 1787238000,
"o": 1787.84,
"h": 1789.355,
"l": 1787.83,
"c": 1789.355
},
{
"t": 1787238300,
"o": 1789.435,
"h": 1792,
"l": 1788.0101,
"c": 1792
},
{
"t": 1787238600,
"o": 1790.7,
"h": 1791.2199,
"l": 1788.9,
"c": 1791.17
},
{
"t": 1787238900,
"o": 1788.91,
"h": 1791,
"l": 1788.91,
"c": 1788.97
},
{
"t": 1787239200,
"o": 1789,
"h": 1789,
"l": 1789,
"c": 1789
},
{
"t": 1787239500,
"o": 1789.02,
"h": 1789.99,
"l": 1788.21,
"c": 1789.48
},
{
"t": 1787239800,
"o": 1789.01,
"h": 1789.8176,
"l": 1789.01,
"c": 1789.11
},
{
"t": 1787240100,
"o": 1790.025,
"h": 1791.97,
"l": 1788.065,
"c": 1788.5
},
{
"t": 1787240400,
"o": 1790.33,
"h": 1790.33,
"l": 1788.26,
"c": 1789.48
},
{
"t": 1787240700,
"o": 1788.29,
"h": 1790.07,
"l": 1788.29,
"c": 1789.27
},
{
"t": 1787241000,
"o": 1789.415,
"h": 1790.04,
"l": 1788.32,
"c": 1788.32
},
{
"t": 1787241300,
"o": 1790.11,
"h": 1790.5199,
"l": 1788.32,
"c": 1789.42
},
{
"t": 1787241600,
"o": 1788.32,
"h": 1792.23,
"l": 1788.32,
"c": 1791.475
},
{
"t": 1787241900,
"o": 1792.62,
"h": 1794.4,
"l": 1792.62,
"c": 1794.4
},
{
"t": 1787242200,
"o": 1791.83,
"h": 1792.58,
"l": 1791.83,
"c": 1792.58
},
{
"t": 1787242500,
"o": 1795.36,
"h": 1796.3,
"l": 1795.36,
"c": 1796.28
},
{
"t": 1787242800,
"o": 1796.165,
"h": 1797.69,
"l": 1795,
"c": 1795.74
},
{
"t": 1787243100,
"o": 1795.74,
"h": 1795.74,
"l": 1793.76,
"c": 1794.24
},
{
"t": 1787243400,
"o": 1793.44,
"h": 1793.44,
"l": 1793.44,
"c": 1793.44
},
{
"t": 1787243700,
"o": 1794.24,
"h": 1795.9099,
"l": 1792.7,
"c": 1794.305
},
{
"t": 1787244000,
"o": 1794.305,
"h": 1794.305,
"l": 1792.7,
"c": 1792.7001
},
{
"t": 1787244300,
"o": 1794.15,
"h": 1794.16,
"l": 1792.72,
"c": 1792.72
},
{
"t": 1787244600,
"o": 1793.7,
"h": 1795.54,
"l": 1793.7,
"c": 1794.13
},
{
"t": 1787244900,
"o": 1793.15,
"h": 1793.985,
"l": 1792.72,
"c": 1793.985
},
{
"t": 1787245200,
"o": 1795.15,
"h": 1795.15,
"l": 1794.015,
"c": 1794.015
},
{
"t": 1787245500,
"o": 1795.125,
"h": 1795.91,
"l": 1795.125,
"c": 1795.91
},
{
"t": 1787245800,
"o": 1794.83,
"h": 1795.91,
"l": 1794.83,
"c": 1795.86
},
{
"t": 1787246100,
"o": 1795.12,
"h": 1796.79,
"l": 1795.12,
"c": 1796.79
},
{
"t": 1787246400,
"o": 1796.81,
"h": 1798.56,
"l": 1795.87,
"c": 1798.55
},
{
"t": 1787246700,
"o": 1798.54,
"h": 1798.54,
"l": 1796.86,
"c": 1797.01
},
{
"t": 1787247000,
"o": 1797.715,
"h": 1797.715,
"l": 1796.11,
"c": 1796.11
},
{
"t": 1787247300,
"o": 1796.78,
"h": 1797,
"l": 1795.45,
"c": 1796
},
{
"t": 1787247600,
"o": 1796.205,
"h": 1796.74,
"l": 1795.6,
"c": 1796.08
},
{
"t": 1787247900,
"o": 1795.42,
"h": 1796.5399,
"l": 1795.42,
"c": 1795.46
},
{
"t": 1787248200,
"o": 1796.09,
"h": 1797.88,
"l": 1795.44,
"c": 1797.88
},
{
"t": 1787248500,
"o": 1797.9,
"h": 1798.21,
"l": 1797.9,
"c": 1798.21
},
{
"t": 1787248800,
"o": 1797.23,
"h": 1798.54,
"l": 1797.23,
"c": 1798.54
},
{
"t": 1787249100,
"o": 1796.41,
"h": 1798.54,
"l": 1796.41,
"c": 1798.54
},
{
"t": 1787249400,
"o": 1798.2,
"h": 1798.2,
"l": 1796.3701,
"c": 1796.3701
},
{
"t": 1787249700,
"o": 1797.08,
"h": 1797.585,
"l": 1796.4701,
"c": 1796.4701
},
{
"t": 1787250000,
"o": 1796.78,
"h": 1798.765,
"l": 1796.74,
"c": 1797.92
},
{
"t": 1787250300,
"o": 1797.92,
"h": 1797.92,
"l": 1796.91,
"c": 1797.68
},
{
"t": 1787250600,
"o": 1796.9,
"h": 1798.1493,
"l": 1795.4,
"c": 1795.4
},
{
"t": 1787250900,
"o": 1796.21,
"h": 1796.26,
"l": 1794.52,
"c": 1796.21
},
{
"t": 1787251200,
"o": 1796.03,
"h": 1796.37,
"l": 1795.235,
"c": 1795.94
},
{
"t": 1787251500,
"o": 1796.0681,
"h": 1797.84,
"l": 1796.0681,
"c": 1797.84
},
{
"t": 1787251800,
"o": 1798.4,
"h": 1798.8099,
"l": 1796.28,
"c": 1796.28
},
{
"t": 1787252100,
"o": 1798.44,
"h": 1798.71,
"l": 1796.875,
"c": 1796.875
},
{
"t": 1787252400,
"o": 1796,
"h": 1796,
"l": 1793.53,
"c": 1793.68
},
{
"t": 1787252700,
"o": 1795.14,
"h": 1796.74,
"l": 1795.14,
"c": 1796.74
},
{
"t": 1787253000,
"o": 1796.73,
"h": 1796.73,
"l": 1795,
"c": 1795.135
},
{
"t": 1787253300,
"o": 1795.34,
"h": 1795.34,
"l": 1793.225,
"c": 1793.225
},
{
"t": 1787253600,
"o": 1792.0071,
"h": 1793.49,
"l": 1792.0071,
"c": 1793.47
},
{
"t": 1787253900,
"o": 1793.7105,
"h": 1794.6,
"l": 1793.04,
"c": 1793.825
},
{
"t": 1787254200,
"o": 1794.445,
"h": 1794.87,
"l": 1793.69,
"c": 1793.97
},
{
"t": 1787254500,
"o": 1793.885,
"h": 1794.66,
"l": 1793.42,
"c": 1794.66
},
{
"t": 1787254800,
"o": 1794.04,
"h": 1796.445,
"l": 1793.83,
"c": 1795.84
},
{
"t": 1787255100,
"o": 1795.63,
"h": 1795.835,
"l": 1793.71,
"c": 1795.13
},
{
"t": 1787255400,
"o": 1795.47,
"h": 1796.965,
"l": 1794.41,
"c": 1794.43
},
{
"t": 1787255700,
"o": 1794.7775,
"h": 1795.01,
"l": 1787.31,
"c": 1790.27
}
],
"overlays": {
"lines": [
{
"label": "ORB High $1794.84",
"color": "#22a06b",
"points": [
{
"t": 1787232600,
"v": 1794.8356
},
{
"t": 1787255700,
"v": 1794.8356
}
]
},
{
"label": "ORB Low $1785.17",
"color": "#e5484d",
"points": [
{
"t": 1787232600,
"v": 1785.17
},
{
"t": 1787255700,
"v": 1785.17
}
]
}
]
}
}
},
{
"name": "PDH/PDL Touch",
"count": 54,
"pct": 93,
"example": {
"date": "2026-08-20",
"bars": [
{
"t": 1787232600,
"o": 1790,
"h": 1793.095,
"l": 1789,
"c": 1789.445
},
{
"t": 1787232900,
"o": 1794.8356,
"h": 1794.8356,
"l": 1786.545,
"c": 1790.15
},
{
"t": 1787233200,
"o": 1793.216,
"h": 1793.216,
"l": 1785.17,
"c": 1785.17
},
{
"t": 1787233500,
"o": 1787,
"h": 1787,
"l": 1786.3549,
"c": 1786.3549
},
{
"t": 1787233800,
"o": 1790,
"h": 1792.07,
"l": 1788,
"c": 1791.81
},
{
"t": 1787234100,
"o": 1790,
"h": 1792.52,
"l": 1788,
"c": 1788
},
{
"t": 1787234400,
"o": 1788,
"h": 1788,
"l": 1783,
"c": 1787.64
},
{
"t": 1787234700,
"o": 1785.02,
"h": 1790.24,
"l": 1785.02,
"c": 1788.425
},
{
"t": 1787235000,
"o": 1786.6,
"h": 1787.29,
"l": 1785.11,
"c": 1786.53
},
{
"t": 1787235300,
"o": 1785.23,
"h": 1791.05,
"l": 1785.23,
"c": 1787.82
},
{
"t": 1787235600,
"o": 1786.06,
"h": 1793.1399,
"l": 1786.06,
"c": 1788.6237
},
{
"t": 1787235900,
"o": 1792.5091,
"h": 1793.045,
"l": 1789.38,
"c": 1791.305
},
{
"t": 1787236200,
"o": 1793.05,
"h": 1793.33,
"l": 1788.7,
"c": 1788.7
},
{
"t": 1787236500,
"o": 1788.7,
"h": 1788.83,
"l": 1785.1,
"c": 1786.05
},
{
"t": 1787236800,
"o": 1785.02,
"h": 1786.48,
"l": 1785.02,
"c": 1785.2
},
{
"t": 1787237100,
"o": 1785.35,
"h": 1789.18,
"l": 1785.35,
"c": 1787
},
{
"t": 1787237400,
"o": 1788.495,
"h": 1789.85,
"l": 1786.6,
"c": 1789.85
},
{
"t": 1787237700,
"o": 1789.835,
"h": 1789.835,
"l": 1788.79,
"c": 1789
},
{
"t": 1787238000,
"o": 1787.84,
"h": 1789.355,
"l": 1787.83,
"c": 1789.355
},
{
"t": 1787238300,
"o": 1789.435,
"h": 1792,
"l": 1788.0101,
"c": 1792
},
{
"t": 1787238600,
"o": 1790.7,
"h": 1791.2199,
"l": 1788.9,
"c": 1791.17
},
{
"t": 1787238900,
"o": 1788.91,
"h": 1791,
"l": 1788.91,
"c": 1788.97
},
{
"t": 1787239200,
"o": 1789,
"h": 1789,
"l": 1789,
"c": 1789
},
{
"t": 1787239500,
"o": 1789.02,
"h": 1789.99,
"l": 1788.21,
"c": 1789.48
},
{
"t": 1787239800,
"o": 1789.01,
"h": 1789.8176,
"l": 1789.01,
"c": 1789.11
},
{
"t": 1787240100,
"o": 1790.025,
"h": 1791.97,
"l": 1788.065,
"c": 1788.5
},
{
"t": 1787240400,
"o": 1790.33,
"h": 1790.33,
"l": 1788.26,
"c": 1789.48
},
{
"t": 1787240700,
"o": 1788.29,
"h": 1790.07,
"l": 1788.29,
"c": 1789.27
},
{
"t": 1787241000,
"o": 1789.415,
"h": 1790.04,
"l": 1788.32,
"c": 1788.32
},
{
"t": 1787241300,
"o": 1790.11,
"h": 1790.5199,
"l": 1788.32,
"c": 1789.42
},
{
"t": 1787241600,
"o": 1788.32,
"h": 1792.23,
"l": 1788.32,
"c": 1791.475
},
{
"t": 1787241900,
"o": 1792.62,
"h": 1794.4,
"l": 1792.62,
"c": 1794.4
},
{
"t": 1787242200,
"o": 1791.83,
"h": 1792.58,
"l": 1791.83,
"c": 1792.58
},
{
"t": 1787242500,
"o": 1795.36,
"h": 1796.3,
"l": 1795.36,
"c": 1796.28
},
{
"t": 1787242800,
"o": 1796.165,
"h": 1797.69,
"l": 1795,
"c": 1795.74
},
{
"t": 1787243100,
"o": 1795.74,
"h": 1795.74,
"l": 1793.76,
"c": 1794.24
},
{
"t": 1787243400,
"o": 1793.44,
"h": 1793.44,
"l": 1793.44,
"c": 1793.44
},
{
"t": 1787243700,
"o": 1794.24,
"h": 1795.9099,
"l": 1792.7,
"c": 1794.305
},
{
"t": 1787244000,
"o": 1794.305,
"h": 1794.305,
"l": 1792.7,
"c": 1792.7001
},
{
"t": 1787244300,
"o": 1794.15,
"h": 1794.16,
"l": 1792.72,
"c": 1792.72
},
{
"t": 1787244600,
"o": 1793.7,
"h": 1795.54,
"l": 1793.7,
"c": 1794.13
},
{
"t": 1787244900,
"o": 1793.15,
"h": 1793.985,
"l": 1792.72,
"c": 1793.985
},
{
"t": 1787245200,
"o": 1795.15,
"h": 1795.15,
"l": 1794.015,
"c": 1794.015
},
{
"t": 1787245500,
"o": 1795.125,
"h": 1795.91,
"l": 1795.125,
"c": 1795.91
},
{
"t": 1787245800,
"o": 1794.83,
"h": 1795.91,
"l": 1794.83,
"c": 1795.86
},
{
"t": 1787246100,
"o": 1795.12,
"h": 1796.79,
"l": 1795.12,
"c": 1796.79
},
{
"t": 1787246400,
"o": 1796.81,
"h": 1798.56,
"l": 1795.87,
"c": 1798.55
},
{
"t": 1787246700,
"o": 1798.54,
"h": 1798.54,
"l": 1796.86,
"c": 1797.01
},
{
"t": 1787247000,
"o": 1797.715,
"h": 1797.715,
"l": 1796.11,
"c": 1796.11
},
{
"t": 1787247300,
"o": 1796.78,
"h": 1797,
"l": 1795.45,
"c": 1796
},
{
"t": 1787247600,
"o": 1796.205,
"h": 1796.74,
"l": 1795.6,
"c": 1796.08
},
{
"t": 1787247900,
"o": 1795.42,
"h": 1796.5399,
"l": 1795.42,
"c": 1795.46
},
{
"t": 1787248200,
"o": 1796.09,
"h": 1797.88,
"l": 1795.44,
"c": 1797.88
},
{
"t": 1787248500,
"o": 1797.9,
"h": 1798.21,
"l": 1797.9,
"c": 1798.21
},
{
"t": 1787248800,
"o": 1797.23,
"h": 1798.54,
"l": 1797.23,
"c": 1798.54
},
{
"t": 1787249100,
"o": 1796.41,
"h": 1798.54,
"l": 1796.41,
"c": 1798.54
},
{
"t": 1787249400,
"o": 1798.2,
"h": 1798.2,
"l": 1796.3701,
"c": 1796.3701
},
{
"t": 1787249700,
"o": 1797.08,
"h": 1797.585,
"l": 1796.4701,
"c": 1796.4701
},
{
"t": 1787250000,
"o": 1796.78,
"h": 1798.765,
"l": 1796.74,
"c": 1797.92
},
{
"t": 1787250300,
"o": 1797.92,
"h": 1797.92,
"l": 1796.91,
"c": 1797.68
},
{
"t": 1787250600,
"o": 1796.9,
"h": 1798.1493,
"l": 1795.4,
"c": 1795.4
},
{
"t": 1787250900,
"o": 1796.21,
"h": 1796.26,
"l": 1794.52,
"c": 1796.21
},
{
"t": 1787251200,
"o": 1796.03,
"h": 1796.37,
"l": 1795.235,
"c": 1795.94
},
{
"t": 1787251500,
"o": 1796.0681,
"h": 1797.84,
"l": 1796.0681,
"c": 1797.84
},
{
"t": 1787251800,
"o": 1798.4,
"h": 1798.8099,
"l": 1796.28,
"c": 1796.28
},
{
"t": 1787252100,
"o": 1798.44,
"h": 1798.71,
"l": 1796.875,
"c": 1796.875
},
{
"t": 1787252400,
"o": 1796,
"h": 1796,
"l": 1793.53,
"c": 1793.68
},
{
"t": 1787252700,
"o": 1795.14,
"h": 1796.74,
"l": 1795.14,
"c": 1796.74
},
{
"t": 1787253000,
"o": 1796.73,
"h": 1796.73,
"l": 1795,
"c": 1795.135
},
{
"t": 1787253300,
"o": 1795.34,
"h": 1795.34,
"l": 1793.225,
"c": 1793.225
},
{
"t": 1787253600,
"o": 1792.0071,
"h": 1793.49,
"l": 1792.0071,
"c": 1793.47
},
{
"t": 1787253900,
"o": 1793.7105,
"h": 1794.6,
"l": 1793.04,
"c": 1793.825
},
{
"t": 1787254200,
"o": 1794.445,
"h": 1794.87,
"l": 1793.69,
"c": 1793.97
},
{
"t": 1787254500,
"o": 1793.885,
"h": 1794.66,
"l": 1793.42,
"c": 1794.66
},
{
"t": 1787254800,
"o": 1794.04,
"h": 1796.445,
"l": 1793.83,
"c": 1795.84
},
{
"t": 1787255100,
"o": 1795.63,
"h": 1795.835,
"l": 1793.71,
"c": 1795.13
},
{
"t": 1787255400,
"o": 1795.47,
"h": 1796.965,
"l": 1794.41,
"c": 1794.43
},
{
"t": 1787255700,
"o": 1794.7775,
"h": 1795.01,
"l": 1787.31,
"c": 1790.27
}
],
"overlays": {
"lines": [
{
"label": "PDH $1826.96",
"color": "#22a06b",
"points": [
{
"t": 1787232600,
"v": 1826.96
},
{
"t": 1787255700,
"v": 1826.96
}
]
},
{
"label": "PDL $1793.66",
"color": "#e5484d",
"points": [
{
"t": 1787232600,
"v": 1793.66
},
{
"t": 1787255700,
"v": 1793.66
}
]
}
]
}
}
},
{
"name": "Woodie Pivot Touch",
"count": 53,
"pct": 91,
"example": {
"date": "2026-08-19",
"bars": [
{
"t": 1787146200,
"o": 1808.19,
"h": 1819.9799,
"l": 1800,
"c": 1815.33
},
{
"t": 1787146500,
"o": 1817.62,
"h": 1818.535,
"l": 1801.1413,
"c": 1818.535
},
{
"t": 1787146800,
"o": 1820.365,
"h": 1826.96,
"l": 1814.06,
"c": 1814.06
},
{
"t": 1787147100,
"o": 1818.01,
"h": 1819.56,
"l": 1814.52,
"c": 1814.52
},
{
"t": 1787147400,
"o": 1812.305,
"h": 1819.4999,
"l": 1810.6,
"c": 1815.51
},
{
"t": 1787147700,
"o": 1817.69,
"h": 1817.69,
"l": 1817.69,
"c": 1817.69
},
{
"t": 1787148000,
"o": 1817.69,
"h": 1821.25,
"l": 1810.2801,
"c": 1810.2801
},
{
"t": 1787148300,
"o": 1815.775,
"h": 1817.7,
"l": 1815.085,
"c": 1816.075
},
{
"t": 1787148600,
"o": 1816.075,
"h": 1820.8899,
"l": 1814.46,
"c": 1817.38
},
{
"t": 1787148900,
"o": 1820.82,
"h": 1820.82,
"l": 1814.47,
"c": 1814.4701
},
{
"t": 1787149200,
"o": 1820.7799,
"h": 1820.7799,
"l": 1814.98,
"c": 1817.365
},
{
"t": 1787149500,
"o": 1814.49,
"h": 1816.18,
"l": 1811.375,
"c": 1811.375
},
{
"t": 1787149800,
"o": 1810.03,
"h": 1811.2375,
"l": 1807.3049,
"c": 1807.39
},
{
"t": 1787150100,
"o": 1807.42,
"h": 1807.46,
"l": 1802.35,
"c": 1802.51
},
{
"t": 1787150400,
"o": 1801.95,
"h": 1802.9,
"l": 1800.1,
"c": 1802
},
{
"t": 1787150700,
"o": 1803.17,
"h": 1804.755,
"l": 1803.17,
"c": 1804.755
},
{
"t": 1787151000,
"o": 1804.47,
"h": 1804.47,
"l": 1802.86,
"c": 1802.86
},
{
"t": 1787151300,
"o": 1803.375,
"h": 1803.375,
"l": 1797.7775,
"c": 1799.29
},
{
"t": 1787151600,
"o": 1798.96,
"h": 1804.725,
"l": 1798.96,
"c": 1804.72
},
{
"t": 1787151900,
"o": 1804.72,
"h": 1804.72,
"l": 1800.53,
"c": 1800.53
},
{
"t": 1787152200,
"o": 1802.465,
"h": 1802.465,
"l": 1801.1102,
"c": 1801.67
},
{
"t": 1787152500,
"o": 1801.12,
"h": 1801.95,
"l": 1800.09,
"c": 1801.25
},
{
"t": 1787152800,
"o": 1800.1,
"h": 1800.1,
"l": 1798.995,
"c": 1798.995
},
{
"t": 1787153100,
"o": 1799,
"h": 1799,
"l": 1799,
"c": 1799
},
{
"t": 1787153400,
"o": 1798.49,
"h": 1799,
"l": 1797.4337,
"c": 1799
},
{
"t": 1787153700,
"o": 1798,
"h": 1799.85,
"l": 1798,
"c": 1798.5
},
{
"t": 1787154000,
"o": 1798.3875,
"h": 1799.95,
"l": 1797.95,
"c": 1798.9
},
{
"t": 1787154300,
"o": 1799.215,
"h": 1800.825,
"l": 1798.51,
"c": 1800.13
},
{
"t": 1787154600,
"o": 1800.2,
"h": 1800.21,
"l": 1797.45,
"c": 1799.29
},
{
"t": 1787154900,
"o": 1798.88,
"h": 1800.4104,
"l": 1797.6101,
"c": 1799.315
},
{
"t": 1787155200,
"o": 1799.305,
"h": 1800.45,
"l": 1799.04,
"c": 1799.04
},
{
"t": 1787155500,
"o": 1799.04,
"h": 1799.04,
"l": 1796.68,
"c": 1797.64
},
{
"t": 1787155800,
"o": 1799.2028,
"h": 1799.56,
"l": 1798.275,
"c": 1799.56
},
{
"t": 1787156100,
"o": 1799.565,
"h": 1801.21,
"l": 1799.565,
"c": 1801.21
},
{
"t": 1787156400,
"o": 1801.21,
"h": 1802,
"l": 1799.4301,
"c": 1800.01
},
{
"t": 1787156700,
"o": 1801.505,
"h": 1803.95,
"l": 1800.82,
"c": 1801
},
{
"t": 1787157000,
"o": 1800.02,
"h": 1802.16,
"l": 1800,
"c": 1800.62
},
{
"t": 1787157300,
"o": 1801.72,
"h": 1802.29,
"l": 1799.77,
"c": 1802.29
},
{
"t": 1787157600,
"o": 1800,
"h": 1801.96,
"l": 1800,
"c": 1801.955
},
{
"t": 1787157900,
"o": 1799.9901,
"h": 1801.95,
"l": 1799.9901,
"c": 1801.95
},
{
"t": 1787158500,
"o": 1801.935,
"h": 1803.86,
"l": 1799.5,
"c": 1799.715
},
{
"t": 1787158800,
"o": 1799.135,
"h": 1800.45,
"l": 1798.3201,
"c": 1798.3201
},
{
"t": 1787159100,
"o": 1801.25,
"h": 1801.95,
"l": 1801.25,
"c": 1801.95
},
{
"t": 1787159400,
"o": 1803.5,
"h": 1806.15,
"l": 1803.5,
"c": 1803.91
},
{
"t": 1787159700,
"o": 1803.91,
"h": 1804.3199,
"l": 1802.53,
"c": 1804.3199
},
{
"t": 1787160000,
"o": 1803.99,
"h": 1803.99,
"l": 1803.99,
"c": 1803.99
},
{
"t": 1787160300,
"o": 1804.195,
"h": 1804.195,
"l": 1803.4225,
"c": 1803.4225
},
{
"t": 1787160600,
"o": 1803.42,
"h": 1803.54,
"l": 1803.41,
"c": 1803.41
},
{
"t": 1787160900,
"o": 1804.12,
"h": 1804.12,
"l": 1803.89,
"c": 1803.89
},
{
"t": 1787161200,
"o": 1804.365,
"h": 1805.245,
"l": 1804.365,
"c": 1805.245
},
{
"t": 1787161500,
"o": 1804.8,
"h": 1807.39,
"l": 1804.8,
"c": 1806.195
},
{
"t": 1787161800,
"o": 1806.195,
"h": 1808.09,
"l": 1804.3032,
"c": 1808.09
},
{
"t": 1787162100,
"o": 1804.3002,
"h": 1804.3002,
"l": 1804.3002,
"c": 1804.3002
},
{
"t": 1787162400,
"o": 1806.35,
"h": 1806.5325,
"l": 1806.35,
"c": 1806.5325
},
{
"t": 1787162700,
"o": 1808.85,
"h": 1808.85,
"l": 1808.85,
"c": 1808.85
},
{
"t": 1787163000,
"o": 1810.09,
"h": 1810.09,
"l": 1809.933664,
"c": 1809.933664
},
{
"t": 1787163300,
"o": 1810.93,
"h": 1811.38,
"l": 1810.92,
"c": 1811.09
},
{
"t": 1787163600,
"o": 1811.23,
"h": 1811.23,
"l": 1810.3851,
"c": 1810.3851
},
{
"t": 1787163900,
"o": 1810.39,
"h": 1810.39,
"l": 1810.34,
"c": 1810.39
},
{
"t": 1787164200,
"o": 1809.02,
"h": 1809.02,
"l": 1807.76,
"c": 1807.76
},
{
"t": 1787164500,
"o": 1806.02,
"h": 1808,
"l": 1806.02,
"c": 1808
},
{
"t": 1787164800,
"o": 1806.18,
"h": 1809.237,
"l": 1805.69,
"c": 1805.93
},
{
"t": 1787165100,
"o": 1804.65,
"h": 1804.65,
"l": 1802.365,
"c": 1802.365
},
{
"t": 1787165400,
"o": 1802.86,
"h": 1802.97,
"l": 1801.475,
"c": 1801.475
},
{
"t": 1787165700,
"o": 1801.01,
"h": 1802.08,
"l": 1801.01,
"c": 1801.49
},
{
"t": 1787166000,
"o": 1801,
"h": 1802.985,
"l": 1800.01,
"c": 1800.55
},
{
"t": 1787166300,
"o": 1800.01,
"h": 1800.01,
"l": 1797.8625,
"c": 1798.91
},
{
"t": 1787166600,
"o": 1798.46,
"h": 1799.825,
"l": 1798.455,
"c": 1799.805
},
{
"t": 1787166900,
"o": 1799.7925,
"h": 1801.83,
"l": 1799.6925,
"c": 1801.83
},
{
"t": 1787167200,
"o": 1801.35,
"h": 1801.8,
"l": 1795,
"c": 1797.305
},
{
"t": 1787167500,
"o": 1795.785,
"h": 1796.45,
"l": 1795,
"c": 1796.425
},
{
"t": 1787167800,
"o": 1796.425,
"h": 1797.72,
"l": 1795.53,
"c": 1796.7425
},
{
"t": 1787168100,
"o": 1796.755,
"h": 1796.87,
"l": 1794.29,
"c": 1795.43
},
{
"t": 1787168400,
"o": 1795.16,
"h": 1795.16,
"l": 1793.66,
"c": 1795.02
},
{
"t": 1787168700,
"o": 1795.275,
"h": 1795.92,
"l": 1793.73,
"c": 1793.81
},
{
"t": 1787169000,
"o": 1795.42,
"h": 1796.77,
"l": 1793.76,
"c": 1794.815
},
{
"t": 1787169300,
"o": 1794.26,
"h": 1799.15,
"l": 1794.26,
"c": 1795.31
}
],
"overlays": {
"lines": [
{
"label": "PP $1818.61",
"color": "#4a9eff",
"points": [
{
"t": 1787146200,
"v": 1818.6087
},
{
"t": 1787169300,
"v": 1818.6087
}
]
},
{
"label": "R1 $1825.83",
"color": "#22a06b",
"points": [
{
"t": 1787146200,
"v": 1825.8325
},
{
"t": 1787169300,
"v": 1825.8325
}
]
},
{
"label": "S1 $1804.35",
"color": "#e5484d",
"points": [
{
"t": 1787146200,
"v": 1804.3475
},
{
"t": 1787169300,
"v": 1804.3475
}
]
},
{
"label": "R2 $1840.09",
"color": "#22a06b",
"points": [
{
"t": 1787146200,
"v": 1840.0937
},
{
"t": 1787169300,
"v": 1840.0937
}
]
},
{
"label": "S2 $1797.12",
"color": "#e5484d",
"points": [
{
"t": 1787146200,
"v": 1797.1237
},
{
"t": 1787169300,
"v": 1797.1237
}
]
}
]
}
}
},
{
"name": "Open Retracement",
"count": 50,
"pct": 86,
"example": {
"date": "2026-08-20",
"bars": [
{
"t": 1787232600,
"o": 1790,
"h": 1793.095,
"l": 1789,
"c": 1789.445
},
{
"t": 1787232900,
"o": 1794.8356,
"h": 1794.8356,
"l": 1786.545,
"c": 1790.15
},
{
"t": 1787233200,
"o": 1793.216,
"h": 1793.216,
"l": 1785.17,
"c": 1785.17
},
{
"t": 1787233500,
"o": 1787,
"h": 1787,
"l": 1786.3549,
"c": 1786.3549
},
{
"t": 1787233800,
"o": 1790,
"h": 1792.07,
"l": 1788,
"c": 1791.81
},
{
"t": 1787234100,
"o": 1790,
"h": 1792.52,
"l": 1788,
"c": 1788
}
],
"overlays": {
"lines": [
{
"label": "Retrace level",
"color": "#f59e0b",
"points": [
{
"t": 1787232600,
"v": 1791.0475
},
{
"t": 1787234100,
"v": 1791.0475
}
]
}
]
}
}
},
{
"name": "Darvas Box",
"count": 42,
"pct": 72,
"example": {
"date": "2026-08-03",
"bars": [
{
"t": 1785715200,
"o": 1882.34,
"h": 1903.31,
"l": 1856.73,
"c": 1879.09
},
{
"t": 1785801600,
"o": 1879.09,
"h": 1910,
"l": 1870,
"c": 1887.65
},
{
"t": 1785888000,
"o": 1896.86,
"h": 1904.64,
"l": 1868,
"c": 1878.03
},
{
"t": 1785974400,
"o": 1893.92,
"h": 1893.92,
"l": 1862.69,
"c": 1871.33
},
{
"t": 1786060800,
"o": 1866.13,
"h": 1884.75,
"l": 1861.5,
"c": 1875.05
},
{
"t": 1786320000,
"o": 1875.05,
"h": 1888.67,
"l": 1837.31,
"c": 1840.08
}
],
"overlays": {
"timespan": "day",
"lines": [
{
"label": "Box top $2054.37",
"color": "#22a06b",
"points": [
{
"t": 1785715200,
"v": 2054.37
},
{
"t": 1786320000,
"v": 2054.37
}
]
},
{
"label": "Box bottom $1856.73",
"color": "#e5484d",
"points": [
{
"t": 1785715200,
"v": 1856.73
},
{
"t": 1786320000,
"v": 1856.73
}
]
}
]
}
}
},
{
"name": "Gap Fill",
"count": 39,
"pct": 67,
"example": {
"date": "2026-08-20",
"bars": [
{
"t": 1787232600,
"o": 1790,
"h": 1793.095,
"l": 1789,
"c": 1789.445
},
{
"t": 1787232900,
"o": 1794.8356,
"h": 1794.8356,
"l": 1786.545,
"c": 1790.15
},
{
"t": 1787233200,
"o": 1793.216,
"h": 1793.216,
"l": 1785.17,
"c": 1785.17
},
{
"t": 1787233500,
"o": 1787,
"h": 1787,
"l": 1786.3549,
"c": 1786.3549
},
{
"t": 1787233800,
"o": 1790,
"h": 1792.07,
"l": 1788,
"c": 1791.81
},
{
"t": 1787234100,
"o": 1790,
"h": 1792.52,
"l": 1788,
"c": 1788
},
{
"t": 1787234400,
"o": 1788,
"h": 1788,
"l": 1783,
"c": 1787.64
},
{
"t": 1787234700,
"o": 1785.02,
"h": 1790.24,
"l": 1785.02,
"c": 1788.425
},
{
"t": 1787235000,
"o": 1786.6,
"h": 1787.29,
"l": 1785.11,
"c": 1786.53
},
{
"t": 1787235300,
"o": 1785.23,
"h": 1791.05,
"l": 1785.23,
"c": 1787.82
},
{
"t": 1787235600,
"o": 1786.06,
"h": 1793.1399,
"l": 1786.06,
"c": 1788.6237
},
{
"t": 1787235900,
"o": 1792.5091,
"h": 1793.045,
"l": 1789.38,
"c": 1791.305
},
{
"t": 1787236200,
"o": 1793.05,
"h": 1793.33,
"l": 1788.7,
"c": 1788.7
},
{
"t": 1787236500,
"o": 1788.7,
"h": 1788.83,
"l": 1785.1,
"c": 1786.05
},
{
"t": 1787236800,
"o": 1785.02,
"h": 1786.48,
"l": 1785.02,
"c": 1785.2
},
{
"t": 1787237100,
"o": 1785.35,
"h": 1789.18,
"l": 1785.35,
"c": 1787
},
{
"t": 1787237400,
"o": 1788.495,
"h": 1789.85,
"l": 1786.6,
"c": 1789.85
},
{
"t": 1787237700,
"o": 1789.835,
"h": 1789.835,
"l": 1788.79,
"c": 1789
},
{
"t": 1787238000,
"o": 1787.84,
"h": 1789.355,
"l": 1787.83,
"c": 1789.355
},
{
"t": 1787238300,
"o": 1789.435,
"h": 1792,
"l": 1788.0101,
"c": 1792
},
{
"t": 1787238600,
"o": 1790.7,
"h": 1791.2199,
"l": 1788.9,
"c": 1791.17
},
{
"t": 1787238900,
"o": 1788.91,
"h": 1791,
"l": 1788.91,
"c": 1788.97
},
{
"t": 1787239200,
"o": 1789,
"h": 1789,
"l": 1789,
"c": 1789
},
{
"t": 1787239500,
"o": 1789.02,
"h": 1789.99,
"l": 1788.21,
"c": 1789.48
},
{
"t": 1787239800,
"o": 1789.01,
"h": 1789.8176,
"l": 1789.01,
"c": 1789.11
},
{
"t": 1787240100,
"o": 1790.025,
"h": 1791.97,
"l": 1788.065,
"c": 1788.5
},
{
"t": 1787240400,
"o": 1790.33,
"h": 1790.33,
"l": 1788.26,
"c": 1789.48
},
{
"t": 1787240700,
"o": 1788.29,
"h": 1790.07,
"l": 1788.29,
"c": 1789.27
},
{
"t": 1787241000,
"o": 1789.415,
"h": 1790.04,
"l": 1788.32,
"c": 1788.32
},
{
"t": 1787241300,
"o": 1790.11,
"h": 1790.5199,
"l": 1788.32,
"c": 1789.42
},
{
"t": 1787241600,
"o": 1788.32,
"h": 1792.23,
"l": 1788.32,
"c": 1791.475
},
{
"t": 1787241900,
"o": 1792.62,
"h": 1794.4,
"l": 1792.62,
"c": 1794.4
},
{
"t": 1787242200,
"o": 1791.83,
"h": 1792.58,
"l": 1791.83,
"c": 1792.58
},
{
"t": 1787242500,
"o": 1795.36,
"h": 1796.3,
"l": 1795.36,
"c": 1796.28
},
{
"t": 1787242800,
"o": 1796.165,
"h": 1797.69,
"l": 1795,
"c": 1795.74
},
{
"t": 1787243100,
"o": 1795.74,
"h": 1795.74,
"l": 1793.76,
"c": 1794.24
},
{
"t": 1787243400,
"o": 1793.44,
"h": 1793.44,
"l": 1793.44,
"c": 1793.44
},
{
"t": 1787243700,
"o": 1794.24,
"h": 1795.9099,
"l": 1792.7,
"c": 1794.305
},
{
"t": 1787244000,
"o": 1794.305,
"h": 1794.305,
"l": 1792.7,
"c": 1792.7001
},
{
"t": 1787244300,
"o": 1794.15,
"h": 1794.16,
"l": 1792.72,
"c": 1792.72
},
{
"t": 1787244600,
"o": 1793.7,
"h": 1795.54,
"l": 1793.7,
"c": 1794.13
},
{
"t": 1787244900,
"o": 1793.15,
"h": 1793.985,
"l": 1792.72,
"c": 1793.985
},
{
"t": 1787245200,
"o": 1795.15,
"h": 1795.15,
"l": 1794.015,
"c": 1794.015
},
{
"t": 1787245500,
"o": 1795.125,
"h": 1795.91,
"l": 1795.125,
"c": 1795.91
},
{
"t": 1787245800,
"o": 1794.83,
"h": 1795.91,
"l": 1794.83,
"c": 1795.86
},
{
"t": 1787246100,
"o": 1795.12,
"h": 1796.79,
"l": 1795.12,
"c": 1796.79
},
{
"t": 1787246400,
"o": 1796.81,
"h": 1798.56,
"l": 1795.87,
"c": 1798.55
},
{
"t": 1787246700,
"o": 1798.54,
"h": 1798.54,
"l": 1796.86,
"c": 1797.01
},
{
"t": 1787247000,
"o": 1797.715,
"h": 1797.715,
"l": 1796.11,
"c": 1796.11
},
{
"t": 1787247300,
"o": 1796.78,
"h": 1797,
"l": 1795.45,
"c": 1796
},
{
"t": 1787247600,
"o": 1796.205,
"h": 1796.74,
"l": 1795.6,
"c": 1796.08
},
{
"t": 1787247900,
"o": 1795.42,
"h": 1796.5399,
"l": 1795.42,
"c": 1795.46
},
{
"t": 1787248200,
"o": 1796.09,
"h": 1797.88,
"l": 1795.44,
"c": 1797.88
},
{
"t": 1787248500,
"o": 1797.9,
"h": 1798.21,
"l": 1797.9,
"c": 1798.21
},
{
"t": 1787248800,
"o": 1797.23,
"h": 1798.54,
"l": 1797.23,
"c": 1798.54
},
{
"t": 1787249100,
"o": 1796.41,
"h": 1798.54,
"l": 1796.41,
"c": 1798.54
},
{
"t": 1787249400,
"o": 1798.2,
"h": 1798.2,
"l": 1796.3701,
"c": 1796.3701
},
{
"t": 1787249700,
"o": 1797.08,
"h": 1797.585,
"l": 1796.4701,
"c": 1796.4701
},
{
"t": 1787250000,
"o": 1796.78,
"h": 1798.765,
"l": 1796.74,
"c": 1797.92
},
{
"t": 1787250300,
"o": 1797.92,
"h": 1797.92,
"l": 1796.91,
"c": 1797.68
},
{
"t": 1787250600,
"o": 1796.9,
"h": 1798.1493,
"l": 1795.4,
"c": 1795.4
},
{
"t": 1787250900,
"o": 1796.21,
"h": 1796.26,
"l": 1794.52,
"c": 1796.21
},
{
"t": 1787251200,
"o": 1796.03,
"h": 1796.37,
"l": 1795.235,
"c": 1795.94
},
{
"t": 1787251500,
"o": 1796.0681,
"h": 1797.84,
"l": 1796.0681,
"c": 1797.84
},
{
"t": 1787251800,
"o": 1798.4,
"h": 1798.8099,
"l": 1796.28,
"c": 1796.28
},
{
"t": 1787252100,
"o": 1798.44,
"h": 1798.71,
"l": 1796.875,
"c": 1796.875
},
{
"t": 1787252400,
"o": 1796,
"h": 1796,
"l": 1793.53,
"c": 1793.68
},
{
"t": 1787252700,
"o": 1795.14,
"h": 1796.74,
"l": 1795.14,
"c": 1796.74
},
{
"t": 1787253000,
"o": 1796.73,
"h": 1796.73,
"l": 1795,
"c": 1795.135
},
{
"t": 1787253300,
"o": 1795.34,
"h": 1795.34,
"l": 1793.225,
"c": 1793.225
},
{
"t": 1787253600,
"o": 1792.0071,
"h": 1793.49,
"l": 1792.0071,
"c": 1793.47
},
{
"t": 1787253900,
"o": 1793.7105,
"h": 1794.6,
"l": 1793.04,
"c": 1793.825
},
{
"t": 1787254200,
"o": 1794.445,
"h": 1794.87,
"l": 1793.69,
"c": 1793.97
},
{
"t": 1787254500,
"o": 1793.885,
"h": 1794.66,
"l": 1793.42,
"c": 1794.66
},
{
"t": 1787254800,
"o": 1794.04,
"h": 1796.445,
"l": 1793.83,
"c": 1795.84
},
{
"t": 1787255100,
"o": 1795.63,
"h": 1795.835,
"l": 1793.71,
"c": 1795.13
},
{
"t": 1787255400,
"o": 1795.47,
"h": 1796.965,
"l": 1794.41,
"c": 1794.43
},
{
"t": 1787255700,
"o": 1794.7775,
"h": 1795.01,
"l": 1787.31,
"c": 1790.27
}
],
"overlays": {
"lines": [
{
"label": "Prev close",
"color": "#a78bfa",
"points": [
{
"t": 1787232600,
"v": 1795.04
},
{
"t": 1787255700,
"v": 1795.04
}
]
}
]
}
}
},
{
"name": "Power Hour",
"count": 14,
"pct": 24,
"example": {
"date": "2026-07-31",
"bars": [
{
"t": 1785504600,
"o": 1887,
"h": 1897.152,
"l": 1875.915,
"c": 1876.42
},
{
"t": 1785504900,
"o": 1887.93,
"h": 1887.93,
"l": 1877.2,
"c": 1883.165
},
{
"t": 1785505200,
"o": 1883.17,
"h": 1885.12,
"l": 1880.03,
"c": 1884.185
},
{
"t": 1785505500,
"o": 1883.02,
"h": 1883.02,
"l": 1874.72,
"c": 1876.42
},
{
"t": 1785505800,
"o": 1875.451,
"h": 1875.451,
"l": 1868.74,
"c": 1872.08
},
{
"t": 1785506100,
"o": 1871.996,
"h": 1877.42,
"l": 1871.85,
"c": 1877.42
},
{
"t": 1785506400,
"o": 1874.6175,
"h": 1877.925,
"l": 1870.0328,
"c": 1874.295
},
{
"t": 1785506700,
"o": 1877,
"h": 1878.71,
"l": 1872.22,
"c": 1875.545
},
{
"t": 1785507000,
"o": 1873.85,
"h": 1876.8199,
"l": 1868.94,
"c": 1870.89
},
{
"t": 1785507300,
"o": 1869.25,
"h": 1872.83,
"l": 1866.04,
"c": 1866.04
},
{
"t": 1785507600,
"o": 1866.65,
"h": 1871.345,
"l": 1863.82,
"c": 1871.345
},
{
"t": 1785507900,
"o": 1871.345,
"h": 1874.6299,
"l": 1868.07,
"c": 1868.07
},
{
"t": 1785508200,
"o": 1870.6552,
"h": 1873.05,
"l": 1864.535,
"c": 1870.52
},
{
"t": 1785508500,
"o": 1870.8751,
"h": 1878.57,
"l": 1870.8751,
"c": 1872.35
},
{
"t": 1785508800,
"o": 1872.35,
"h": 1877,
"l": 1871.73,
"c": 1876
},
{
"t": 1785509100,
"o": 1875.0025,
"h": 1875.0025,
"l": 1875.0025,
"c": 1875.0025
},
{
"t": 1785509400,
"o": 1877.75,
"h": 1880.5,
"l": 1877.75,
"c": 1880.5
},
{
"t": 1785509700,
"o": 1881.035,
"h": 1881.335,
"l": 1879.02,
"c": 1880.37
},
{
"t": 1785510000,
"o": 1880.385,
"h": 1881.1064,
"l": 1878.35,
"c": 1880.5
},
{
"t": 1785510300,
"o": 1880.54,
"h": 1880.815,
"l": 1879.12,
"c": 1880.515
},
{
"t": 1785510600,
"o": 1880.025,
"h": 1880.025,
"l": 1878.06,
"c": 1878.06
},
{
"t": 1785510900,
"o": 1879.2,
"h": 1881.99,
"l": 1879,
"c": 1881.99
},
{
"t": 1785511200,
"o": 1883.62,
"h": 1886.5699,
"l": 1883.62,
"c": 1885
},
{
"t": 1785511500,
"o": 1885,
"h": 1886.54,
"l": 1883.94,
"c": 1885
},
{
"t": 1785511800,
"o": 1885,
"h": 1886.44,
"l": 1884.0375,
"c": 1884.07
},
{
"t": 1785512100,
"o": 1884,
"h": 1887.695,
"l": 1884,
"c": 1887.695
},
{
"t": 1785512400,
"o": 1887.695,
"h": 1887.695,
"l": 1885.43,
"c": 1887.52
},
{
"t": 1785512700,
"o": 1887.52,
"h": 1889.21,
"l": 1885.47,
"c": 1887.535
},
{
"t": 1785513000,
"o": 1888.26,
"h": 1888.92,
"l": 1886.15,
"c": 1887.4475
},
{
"t": 1785513300,
"o": 1887.56,
"h": 1888,
"l": 1885.56,
"c": 1886.19
},
{
"t": 1785513600,
"o": 1886.24,
"h": 1889.59,
"l": 1885.72,
"c": 1888.43
},
{
"t": 1785513900,
"o": 1887.31,
"h": 1889.5899,
"l": 1887.31,
"c": 1888.98
},
{
"t": 1785514200,
"o": 1889,
"h": 1889,
"l": 1887.79,
"c": 1888.98
},
{
"t": 1785514500,
"o": 1888.6675,
"h": 1889.3221,
"l": 1884.05,
"c": 1885.26
},
{
"t": 1785514800,
"o": 1884.72,
"h": 1885.76,
"l": 1884.36,
"c": 1885.76
},
{
"t": 1785515100,
"o": 1885.8,
"h": 1885.8,
"l": 1885.8,
"c": 1885.8
},
{
"t": 1785515400,
"o": 1886.514,
"h": 1886.514,
"l": 1885.11,
"c": 1885.805
},
{
"t": 1785515700,
"o": 1886,
"h": 1886.91,
"l": 1880.28,
"c": 1881.42
},
{
"t": 1785516000,
"o": 1879.92,
"h": 1882.6,
"l": 1879.8,
"c": 1882.07
},
{
"t": 1785516300,
"o": 1883.53,
"h": 1883.53,
"l": 1883.26,
"c": 1883.28
},
{
"t": 1785516600,
"o": 1884.3,
"h": 1884.84,
"l": 1883.04,
"c": 1883.76
},
{
"t": 1785516900,
"o": 1884.82,
"h": 1884.82,
"l": 1883.56,
"c": 1883.56
},
{
"t": 1785517200,
"o": 1883.56,
"h": 1884.81,
"l": 1883.52,
"c": 1883.66
},
{
"t": 1785517500,
"o": 1883.56,
"h": 1884.36,
"l": 1883.56,
"c": 1884.36
},
{
"t": 1785517800,
"o": 1883.7,
"h": 1884.81,
"l": 1883.7,
"c": 1883.925
},
{
"t": 1785518100,
"o": 1883.93,
"h": 1883.95,
"l": 1883.93,
"c": 1883.95
},
{
"t": 1785518400,
"o": 1883.87,
"h": 1883.87,
"l": 1880.01,
"c": 1880.01
},
{
"t": 1785518700,
"o": 1879.72,
"h": 1880.58,
"l": 1878.14,
"c": 1879.4825
},
{
"t": 1785519000,
"o": 1879.92,
"h": 1880.52,
"l": 1879.09,
"c": 1880.15
},
{
"t": 1785519300,
"o": 1880.21,
"h": 1880.21,
"l": 1880,
"c": 1880
},
{
"t": 1785519600,
"o": 1878.87,
"h": 1880.09,
"l": 1878.87,
"c": 1879.25
},
{
"t": 1785519900,
"o": 1880.09,
"h": 1880.1,
"l": 1877.55,
"c": 1878.935
},
{
"t": 1785520200,
"o": 1877.81,
"h": 1879.14,
"l": 1876.55,
"c": 1879.14
},
{
"t": 1785520500,
"o": 1876.6,
"h": 1880,
"l": 1875.72,
"c": 1880
},
{
"t": 1785520800,
"o": 1879.13,
"h": 1880,
"l": 1879.13,
"c": 1880
},
{
"t": 1785521100,
"o": 1880.115,
"h": 1880.115,
"l": 1876.96,
"c": 1877.99
},
{
"t": 1785521400,
"o": 1878.92,
"h": 1880.68,
"l": 1878.675,
"c": 1880.005
},
{
"t": 1785521700,
"o": 1880.005,
"h": 1880.135,
"l": 1880.005,
"c": 1880.135
},
{
"t": 1785522000,
"o": 1880.85,
"h": 1881,
"l": 1879.97,
"c": 1881
},
{
"t": 1785522300,
"o": 1881,
"h": 1881,
"l": 1879.31,
"c": 1880.145
},
{
"t": 1785522600,
"o": 1879.36,
"h": 1880.135,
"l": 1878.31,
"c": 1879.2
},
{
"t": 1785522900,
"o": 1879.9,
"h": 1882.34,
"l": 1879.63,
"c": 1882.34
},
{
"t": 1785523200,
"o": 1882.96,
"h": 1883.455,
"l": 1881.28,
"c": 1882.34
},
{
"t": 1785523500,
"o": 1882.34,
"h": 1884.5299,
"l": 1882.34,
"c": 1882.93
},
{
"t": 1785523800,
"o": 1882.93,
"h": 1882.93,
"l": 1881.19,
"c": 1882.83
},
{
"t": 1785524100,
"o": 1882.84,
"h": 1884.55,
"l": 1882.835,
"c": 1882.85
},
{
"t": 1785524400,
"o": 1882.85,
"h": 1884.5,
"l": 1882.85,
"c": 1884
},
{
"t": 1785524700,
"o": 1883.68,
"h": 1888.73,
"l": 1882.61,
"c": 1885.93
},
{
"t": 1785525000,
"o": 1887.765,
"h": 1894.02,
"l": 1886.67,
"c": 1894.02
},
{
"t": 1785525300,
"o": 1892.795,
"h": 1898.27,
"l": 1891.47,
"c": 1897.3
},
{
"t": 1785525600,
"o": 1897.3,
"h": 1901.785,
"l": 1891.531,
"c": 1892.515
},
{
"t": 1785525900,
"o": 1892.5175,
"h": 1894.07,
"l": 1891.711,
"c": 1894.03
},
{
"t": 1785526200,
"o": 1893.1125,
"h": 1897.155,
"l": 1891.1,
"c": 1891.1
},
{
"t": 1785526500,
"o": 1891.8,
"h": 1891.8,
"l": 1887.32,
"c": 1888.215
},
{
"t": 1785526800,
"o": 1888.2175,
"h": 1889.05,
"l": 1887.8301,
"c": 1887.95
},
{
"t": 1785527100,
"o": 1888.835,
"h": 1890.92,
"l": 1887.83,
"c": 1890.92
},
{
"t": 1785527400,
"o": 1891.44,
"h": 1891.44,
"l": 1882.09,
"c": 1883.97
},
{
"t": 1785527700,
"o": 1884.13,
"h": 1885.59,
"l": 1880.02,
"c": 1884.03
}
],
"overlays": {
"highlight_period": "power"
}
}
},
{
"name": "High Vol Open",
"count": 13,
"pct": 22,
"example": {
"date": "2026-08-20",
"bars": [
{
"t": 1787232600,
"o": 1790,
"h": 1793.095,
"l": 1789,
"c": 1789.445
},
{
"t": 1787232900,
"o": 1794.8356,
"h": 1794.8356,
"l": 1786.545,
"c": 1790.15
},
{
"t": 1787233200,
"o": 1793.216,
"h": 1793.216,
"l": 1785.17,
"c": 1785.17
},
{
"t": 1787233500,
"o": 1787,
"h": 1787,
"l": 1786.3549,
"c": 1786.3549
},
{
"t": 1787233800,
"o": 1790,
"h": 1792.07,
"l": 1788,
"c": 1791.81
},
{
"t": 1787234100,
"o": 1790,
"h": 1792.52,
"l": 1788,
"c": 1788
},
{
"t": 1787234400,
"o": 1788,
"h": 1788,
"l": 1783,
"c": 1787.64
},
{
"t": 1787234700,
"o": 1785.02,
"h": 1790.24,
"l": 1785.02,
"c": 1788.425
},
{
"t": 1787235000,
"o": 1786.6,
"h": 1787.29,
"l": 1785.11,
"c": 1786.53
},
{
"t": 1787235300,
"o": 1785.23,
"h": 1791.05,
"l": 1785.23,
"c": 1787.82
},
{
"t": 1787235600,
"o": 1786.06,
"h": 1793.1399,
"l": 1786.06,
"c": 1788.6237
},
{
"t": 1787235900,
"o": 1792.5091,
"h": 1793.045,
"l": 1789.38,
"c": 1791.305
},
{
"t": 1787236200,
"o": 1793.05,
"h": 1793.33,
"l": 1788.7,
"c": 1788.7
},
{
"t": 1787236500,
"o": 1788.7,
"h": 1788.83,
"l": 1785.1,
"c": 1786.05
},
{
"t": 1787236800,
"o": 1785.02,
"h": 1786.48,
"l": 1785.02,
"c": 1785.2
},
{
"t": 1787237100,
"o": 1785.35,
"h": 1789.18,
"l": 1785.35,
"c": 1787
},
{
"t": 1787237400,
"o": 1788.495,
"h": 1789.85,
"l": 1786.6,
"c": 1789.85
},
{
"t": 1787237700,
"o": 1789.835,
"h": 1789.835,
"l": 1788.79,
"c": 1789
},
{
"t": 1787238000,
"o": 1787.84,
"h": 1789.355,
"l": 1787.83,
"c": 1789.355
},
{
"t": 1787238300,
"o": 1789.435,
"h": 1792,
"l": 1788.0101,
"c": 1792
},
{
"t": 1787238600,
"o": 1790.7,
"h": 1791.2199,
"l": 1788.9,
"c": 1791.17
},
{
"t": 1787238900,
"o": 1788.91,
"h": 1791,
"l": 1788.91,
"c": 1788.97
},
{
"t": 1787239200,
"o": 1789,
"h": 1789,
"l": 1789,
"c": 1789
},
{
"t": 1787239500,
"o": 1789.02,
"h": 1789.99,
"l": 1788.21,
"c": 1789.48
},
{
"t": 1787239800,
"o": 1789.01,
"h": 1789.8176,
"l": 1789.01,
"c": 1789.11
},
{
"t": 1787240100,
"o": 1790.025,
"h": 1791.97,
"l": 1788.065,
"c": 1788.5
},
{
"t": 1787240400,
"o": 1790.33,
"h": 1790.33,
"l": 1788.26,
"c": 1789.48
},
{
"t": 1787240700,
"o": 1788.29,
"h": 1790.07,
"l": 1788.29,
"c": 1789.27
},
{
"t": 1787241000,
"o": 1789.415,
"h": 1790.04,
"l": 1788.32,
"c": 1788.32
},
{
"t": 1787241300,
"o": 1790.11,
"h": 1790.5199,
"l": 1788.32,
"c": 1789.42
},
{
"t": 1787241600,
"o": 1788.32,
"h": 1792.23,
"l": 1788.32,
"c": 1791.475
},
{
"t": 1787241900,
"o": 1792.62,
"h": 1794.4,
"l": 1792.62,
"c": 1794.4
},
{
"t": 1787242200,
"o": 1791.83,
"h": 1792.58,
"l": 1791.83,
"c": 1792.58
},
{
"t": 1787242500,
"o": 1795.36,
"h": 1796.3,
"l": 1795.36,
"c": 1796.28
},
{
"t": 1787242800,
"o": 1796.165,
"h": 1797.69,
"l": 1795,
"c": 1795.74
},
{
"t": 1787243100,
"o": 1795.74,
"h": 1795.74,
"l": 1793.76,
"c": 1794.24
},
{
"t": 1787243400,
"o": 1793.44,
"h": 1793.44,
"l": 1793.44,
"c": 1793.44
},
{
"t": 1787243700,
"o": 1794.24,
"h": 1795.9099,
"l": 1792.7,
"c": 1794.305
},
{
"t": 1787244000,
"o": 1794.305,
"h": 1794.305,
"l": 1792.7,
"c": 1792.7001
},
{
"t": 1787244300,
"o": 1794.15,
"h": 1794.16,
"l": 1792.72,
"c": 1792.72
},
{
"t": 1787244600,
"o": 1793.7,
"h": 1795.54,
"l": 1793.7,
"c": 1794.13
},
{
"t": 1787244900,
"o": 1793.15,
"h": 1793.985,
"l": 1792.72,
"c": 1793.985
},
{
"t": 1787245200,
"o": 1795.15,
"h": 1795.15,
"l": 1794.015,
"c": 1794.015
},
{
"t": 1787245500,
"o": 1795.125,
"h": 1795.91,
"l": 1795.125,
"c": 1795.91
},
{
"t": 1787245800,
"o": 1794.83,
"h": 1795.91,
"l": 1794.83,
"c": 1795.86
},
{
"t": 1787246100,
"o": 1795.12,
"h": 1796.79,
"l": 1795.12,
"c": 1796.79
},
{
"t": 1787246400,
"o": 1796.81,
"h": 1798.56,
"l": 1795.87,
"c": 1798.55
},
{
"t": 1787246700,
"o": 1798.54,
"h": 1798.54,
"l": 1796.86,
"c": 1797.01
},
{
"t": 1787247000,
"o": 1797.715,
"h": 1797.715,
"l": 1796.11,
"c": 1796.11
},
{
"t": 1787247300,
"o": 1796.78,
"h": 1797,
"l": 1795.45,
"c": 1796
},
{
"t": 1787247600,
"o": 1796.205,
"h": 1796.74,
"l": 1795.6,
"c": 1796.08
},
{
"t": 1787247900,
"o": 1795.42,
"h": 1796.5399,
"l": 1795.42,
"c": 1795.46
},
{
"t": 1787248200,
"o": 1796.09,
"h": 1797.88,
"l": 1795.44,
"c": 1797.88
},
{
"t": 1787248500,
"o": 1797.9,
"h": 1798.21,
"l": 1797.9,
"c": 1798.21
},
{
"t": 1787248800,
"o": 1797.23,
"h": 1798.54,
"l": 1797.23,
"c": 1798.54
},
{
"t": 1787249100,
"o": 1796.41,
"h": 1798.54,
"l": 1796.41,
"c": 1798.54
},
{
"t": 1787249400,
"o": 1798.2,
"h": 1798.2,
"l": 1796.3701,
"c": 1796.3701
},
{
"t": 1787249700,
"o": 1797.08,
"h": 1797.585,
"l": 1796.4701,
"c": 1796.4701
},
{
"t": 1787250000,
"o": 1796.78,
"h": 1798.765,
"l": 1796.74,
"c": 1797.92
},
{
"t": 1787250300,
"o": 1797.92,
"h": 1797.92,
"l": 1796.91,
"c": 1797.68
},
{
"t": 1787250600,
"o": 1796.9,
"h": 1798.1493,
"l": 1795.4,
"c": 1795.4
},
{
"t": 1787250900,
"o": 1796.21,
"h": 1796.26,
"l": 1794.52,
"c": 1796.21
},
{
"t": 1787251200,
"o": 1796.03,
"h": 1796.37,
"l": 1795.235,
"c": 1795.94
},
{
"t": 1787251500,
"o": 1796.0681,
"h": 1797.84,
"l": 1796.0681,
"c": 1797.84
},
{
"t": 1787251800,
"o": 1798.4,
"h": 1798.8099,
"l": 1796.28,
"c": 1796.28
},
{
"t": 1787252100,
"o": 1798.44,
"h": 1798.71,
"l": 1796.875,
"c": 1796.875
},
{
"t": 1787252400,
"o": 1796,
"h": 1796,
"l": 1793.53,
"c": 1793.68
},
{
"t": 1787252700,
"o": 1795.14,
"h": 1796.74,
"l": 1795.14,
"c": 1796.74
},
{
"t": 1787253000,
"o": 1796.73,
"h": 1796.73,
"l": 1795,
"c": 1795.135
},
{
"t": 1787253300,
"o": 1795.34,
"h": 1795.34,
"l": 1793.225,
"c": 1793.225
},
{
"t": 1787253600,
"o": 1792.0071,
"h": 1793.49,
"l": 1792.0071,
"c": 1793.47
},
{
"t": 1787253900,
"o": 1793.7105,
"h": 1794.6,
"l": 1793.04,
"c": 1793.825
},
{
"t": 1787254200,
"o": 1794.445,
"h": 1794.87,
"l": 1793.69,
"c": 1793.97
},
{
"t": 1787254500,
"o": 1793.885,
"h": 1794.66,
"l": 1793.42,
"c": 1794.66
},
{
"t": 1787254800,
"o": 1794.04,
"h": 1796.445,
"l": 1793.83,
"c": 1795.84
},
{
"t": 1787255100,
"o": 1795.63,
"h": 1795.835,
"l": 1793.71,
"c": 1795.13
},
{
"t": 1787255400,
"o": 1795.47,
"h": 1796.965,
"l": 1794.41,
"c": 1794.43
},
{
"t": 1787255700,
"o": 1794.7775,
"h": 1795.01,
"l": 1787.31,
"c": 1790.27
}
],
"overlays": {
"highlight_period": "open"
}
}
}
]
},
"news": [
{
"title": "Markel Group Q2 Earnings Call Highlights",
"url": "https://www.marketbeat.com/instant-alerts/markel-group-q2-earnings-call-highlights-2026-07-31/",
"source": "MarketBeat",
"date": "2026-07-31 16:05:05",
"summary": "Markel Group NYSE: MKL reported second-quarter adjusted operating income of $436 million, down from $578 million a year earlier, while net income to common shareholders rose to $1.2 billion, or $93 per diluted share, from $631 million, or $50 per diluted share. The company said q",
"image": "https://images.financialmodelingprep.com/news/markel-group-q2-earnings-call-highlights-20260731.jpg"
},
{
"title": "MKL Q2 Earnings Miss Estimates on Weak Industrial, Financial Units",
"url": "https://www.zacks.com/stock/news/2966101/mkl-q2-earnings-miss-estimates-on-weak-industrial-financial-units?cid=CS-STOCKNEWSAPI-FT-analyst_blog|earnings_article-2966101",
"source": "Zacks Investment Research",
"date": "2026-07-31 15:06:11",
"summary": "Markel Group's Q2 results reflect stronger underwriting and investment income, but weaker performance in the Industrial and Financial segments hurt earnings.",
"image": "https://images.financialmodelingprep.com/news/mkl-q2-earnings-miss-estimates-on-weak-industrial-financial-20260731.jpg"
},
{
"title": "Markel Group Inc. (MKL) Q2 2026 Earnings Call Transcript",
"url": "https://seekingalpha.com/article/4927891-markel-group-inc-mkl-q2-2026-earnings-call-transcript",
"source": "Seeking Alpha",
"date": "2026-07-30 14:33:29",
"summary": "Markel Group Inc. (MKL) Q2 2026 Earnings Call Transcript",
"image": "https://images.financialmodelingprep.com/news/markel-group-inc-mkl-q2-2026-earnings-call-transcript-20260730.jpg"
},
{
"title": "Markel Group (NYSE:MKL) versus Great Elm Group (NASDAQ:GEG) Head to Head Survey",
"url": "https://www.defenseworld.net/2026/07/30/markel-group-nysemkl-versus-great-elm-group-nasdaqgeg-head-to-head-survey.html",
"source": "Defense World",
"date": "2026-07-30 01:45:13",
"summary": "Markel Group (NYSE: MKL - Get Free Report) and Great Elm Group (NASDAQ: GEG - Get Free Report) are both multi-sector conglomerates companies, but which is the superior business? We will compare the two businesses based on the strength of their profitability, institutional ownersh",
"image": "https://images.financialmodelingprep.com/news/markel-group-nysemkl-versus-great-elm-group-nasdaqgeg-head-20260730.jpg"
},
{
"title": "Markel Group (MKL) Misses Q2 Earnings Estimates",
"url": "https://www.zacks.com/stock/news/2963992/markel-group-mkl-misses-q2-earnings-estimates?cid=CS-STOCKNEWSAPI-FT-tale_of_the_tape|yseop_template_4-2963992",
"source": "Zacks Investment Research",
"date": "2026-07-29 21:36:18",
"summary": "Markel Group (MKL) came out with quarterly earnings of $19.51 per share, missing the Zacks Consensus Estimate of $29.94 per share. This compares to earnings of $25.46 per share a year ago.",
"image": "https://images.financialmodelingprep.com/news/markel-group-mkl-misses-q2-earnings-estimates-20260729.jpg"
},
{
"title": "Markel Group reports 2026 second quarter and six-months results",
"url": "https://www.prnewswire.com/news-releases/markel-group-reports-2026-second-quarter-and-six-months-results-302838279.html",
"source": "PRNewsWire",
"date": "2026-07-29 16:37:00",
"summary": "RICHMOND, Va., July 29, 2026 /PRNewswire/ -- Markel Group Inc. (NYSE: MKL) today reported its financial results for the second quarter of 2026.",
"image": "https://images.financialmodelingprep.com/news/markel-group-reports-2026-second-quarter-and-sixmonths-results-20260729.jpg"
},
{
"title": "Why Insurance Stocks Can Be Some of the Market's Best Long-Term Compounders",
"url": "https://www.fool.com/investing/2026/07/27/why-insurance-stocks-can-be-some-of-the-markets-be/?source=iedfolrf0000001",
"source": "The Motley Fool",
"date": "2026-07-28T01:15:00Z",
"summary": "Insurance companies can be powerful long-term compounders due to their ability to invest the float—premiums collected before claims are paid out. Different insurers take varying approaches: aggressive investors like Berkshire Hathaway invest heavily in stocks and acquire companie",
"image": "https://g.foolcdn.com/image/?url=https%3A%2F%2Fg.foolcdn.com%2Feditorial%2Fimages%2F879626%2F24_01_08-warren-buffett-_image-source-motley-fool-mf-dload-_buffett11-tmf.jpg&w=1200&op=resize"
},
{
"title": "Caxton Associates LLP Purchases New Position in Markel Group Inc. $MKL",
"url": "https://www.defenseworld.net/2026/07/28/caxton-associates-llp-purchases-new-position-in-markel-group-inc-mkl.html",
"source": "Defense World",
"date": "2026-07-28 03:26:03",
"summary": "Caxton Associates LLP acquired a new stake in shares of Markel Group Inc. (NYSE: MKL) in the undefined quarter, according to the company in its most recent Form 13F filing with the Securities and Exchange Commission (SEC). The firm acquired 306 shares of the insurance provider's ",
"image": "https://images.financialmodelingprep.com/news/caxton-associates-llp-purchases-new-position-in-markel-group-20260728.jpg"
},
{
"title": "Markel Group Inc. anuncia la fecha y hora de la conferencia telefónica",
"url": "https://www.prnewswire.com/news-releases/markel-group-inc-anuncia-la-fecha-y-hora-de-la-conferencia-telefonica-897896460.html",
"source": "PRNewsWire",
"date": "2026-07-25 12:08:00",
"summary": "/PRNewswire-HISPANIC PR WIRE/ -- Markel Group Inc. (NYSE: MKL) ha anunciado hoy que celebrará una conferencia telefónica el jueves 30 de julio de 2026 a partir",
"image": "https://images.financialmodelingprep.com/news/markel-group-inc-anuncia-la-fecha-y-hora-de-20260725.jpg"
},
{
"title": "Markel Group Inc. announces conference call date and time",
"url": "https://www.prnewswire.com/news-releases/markel-group-inc-announces-conference-call-date-and-time-302834429.html",
"source": "PRNewsWire",
"date": "2026-07-24 16:46:00",
"summary": "/PRNewswire/ -- Markel Group Inc. (NYSE: MKL) announced today it will hold a conference call on Thursday, July 30, 2026 beginning at 9:30 a.m. (Eastern Time)",
"image": "https://images.financialmodelingprep.com/news/markel-group-inc-announces-conference-call-date-and-time-20260724.jpg"
},
{
"title": "Bessemer Group Inc. Has $2.59 Million Holdings in Markel Group Inc. $MKL",
"url": "https://www.defenseworld.net/2026/07/22/bessemer-group-inc-has-2-59-million-holdings-in-markel-group-inc-mkl.html",
"source": "Defense World",
"date": "2026-07-22 03:48:05",
"summary": "Bessemer Group Inc. trimmed its stake in Markel Group Inc. (NYSE: MKL) by 21.7% during the undefined quarter, according to its most recent 13F filing with the Securities and Exchange Commission (SEC). The fund owned 1,352 shares of the insurance provider's stock after selling 374",
"image": "https://images.financialmodelingprep.com/news/bessemer-group-inc-has-259-million-holdings-in-markel-group-20260722.jpg"
},
{
"title": "Markel Group Inc. $MKL Shares Sold by California Public Employees Retirement System",
"url": "https://www.defenseworld.net/2026/07/20/markel-group-inc-mkl-shares-sold-by-california-public-employees-retirement-system.html",
"source": "Defense World",
"date": "2026-07-20 04:27:42",
"summary": "California Public Employees Retirement System cut its holdings in Markel Group Inc. (NYSE: MKL) by 7.7% during the first quarter, according to the company in its most recent Form 13F filing with the Securities and Exchange Commission (SEC). The institutional investor owned 30,920",
"image": "https://images.financialmodelingprep.com/news/markel-group-inc-mkl-shares-sold-by-california-public-employees-20260720.jpg"
},
{
"title": "Markel Canada Appoints Marc Copland as Vice President, Product Line Leader -- Property",
"url": "https://www.gurufocus.com/news/8958137/markel-canada-appoints-marc-copland-as-vice-president-product-line-leader-property",
"source": "GuruFocus",
"date": "2026-07-14 12:00:00",
"summary": "Markel Insurance, the insurance operations within Markel Group Inc. (NYSE: MKL), today announced the appointment of Marc Copland as Vice President, Product Line",
"image": "https://images.financialmodelingprep.com/news/markel-canada-appoints-marc-copland-as-vice-president-product-line-20260714.png"
},
{
"title": "Berkshire Hathaway Is Really a Financial Powerhouse in Disguise. Here's What That Means for Investors.",
"url": "https://www.fool.com/investing/2026/07/04/berkshire-hathaway-is-really-a-financial-powerhous/?source=iedfolrf0000001",
"source": "The Motley Fool",
"date": "2026-07-04T23:15:00Z",
"summary": "Despite appearing as an industrial conglomerate, Berkshire Hathaway is fundamentally a financial stock built on its insurance operations. The company's strength lies in investing insurance float—premiums collected upfront before claims are paid. With nearly $400 billion in cash a",
"image": "https://g.foolcdn.com/image/?url=https%3A%2F%2Fg.foolcdn.com%2Feditorial%2Fimages%2F876571%2F24_01_08-warren-buffett-_image-source-motley-fool-mf-dload-_buffett11-tmf.jpg&w=1200&op=resize"
},
{
"title": "Is GameStop the Next Berkshire Hathaway?",
"url": "https://www.fool.com/investing/2026/06/28/is-gamestop-the-next-berkshire-hathaway/?source=iedfolrf0000001",
"source": "The Motley Fool",
"date": "2026-06-28T19:15:00Z",
"summary": "GameStop CEO Ryan Cohen has revived the struggling retailer and amassed nearly $7.4 billion in cash, leading to comparisons with Berkshire Hathaway. However, the article argues GameStop is not the next Berkshire Hathaway due to fundamental differences: GameStop lacks insurance fl",
"image": "https://g.foolcdn.com/image/?url=https%3A%2F%2Fg.foolcdn.com%2Feditorial%2Fimages%2F865952%2F24_01_08-warren-buffett-_image-source-motley-fool-mf-dload-_buffett11-tmf.jpg&w=1200&op=resize"
},
{
"title": "How Insurance Companies Turn Their Premiums Into Billions in Profit",
"url": "https://www.fool.com/investing/2026/06/13/how-insurance-companies-turn-their-premiums-into-b/?source=iedfolrf0000001",
"source": "The Motley Fool",
"date": "2026-06-13T23:15:00Z",
"summary": "Insurance companies generate billions in profits by investing customer premiums (known as 'float') before paying out claims. While aggressive investors like Berkshire Hathaway use this strategy to invest in stocks and companies, most insurers take conservative approaches. Progres",
"image": "https://g.foolcdn.com/image/?url=https%3A%2F%2Fg.foolcdn.com%2Feditorial%2Fimages%2F872324%2F22_08_08-a-piggy-bank-with-stacks-of-money-and-a-hand-putting-water-on-them-showing-growth-_mf-dload.jpg&w=1200&op=resize"
},
{
"title": "The Most Underrated Part of Berkshire Hathaway Has Nothing to Do With Its Cash Pile",
"url": "https://www.fool.com/investing/2026/06/09/the-most-underrated-part-of-berkshire-hathaway-has/?source=iedfolrf0000001",
"source": "The Motley Fool",
"date": "2026-06-09T14:15:00Z",
"summary": "While Berkshire Hathaway's $400 billion cash hoard receives attention, the article argues that the company's true competitive advantage lies in its insurance float—the premiums collected that can be invested aggressively in stocks and acquisitions. Under new CEO Greg Abel, this c",
"image": "https://g.foolcdn.com/image/?url=https%3A%2F%2Fg.foolcdn.com%2Feditorial%2Fimages%2F873265%2F24_01_08-warren-buffett-_image-source-motley-fool-mf-dload-_buffett11-tmf.jpg&w=1200&op=resize"
},
{
"title": "What I'm Watching With Brookfield To See If They Beat The Market",
"url": "https://www.fool.com/investing/2026/03/29/what-im-watching-with-brookfield-to-see-if-they-be/?source=iedfolrf0000001",
"source": "The Motley Fool",
"date": "2026-03-29T18:15:00Z",
"summary": "Brookfield Corporation is transforming into an investment-led insurance company modeled after Berkshire Hathaway, aiming to grow distributable earnings by 20% annually over five years. With $180 billion in capital, $135 billion in insurance assets, and $1 trillion in assets under",
"image": "https://g.foolcdn.com/image/?url=https%3A%2F%2Fg.foolcdn.com%2Feditorial%2Fimages%2F860966%2F23_11_28-a-finger-flipping-dice-that-spell-out-long-term-and-short-term-_mf-dload-gettyimages-1134479990-1369x800-60dadfc.jpg&w=1200&op=resize"
},
{
"title": "Prediction: This Incredible Stock Could Be Worth $5,000 Per Share by 2030",
"url": "https://www.fool.com/investing/2025/02/17/this-incredible-stock-could-be-worth-5000/?source=iedfolrf0000001",
"source": "The Motley Fool",
"date": "2025-02-17T13:37:00Z",
"summary": "Markel, often compared to Berkshire Hathaway, has not been performing as well as the Warren Buffett-led conglomerate recently. However, this could change soon, according to the analysis.",
"image": "https://g.foolcdn.com/editorial/images/807742/man-counting-money-2022.jpg"
},
{
"title": "Markel Just Soared to a New All-Time High, but Could It Go Even Higher?",
"url": "https://www.fool.com/investing/2025/02/06/markel-just-soared-to-a-new-all-time-high-but-coul/?source=iedfolrf0000001",
"source": "The Motley Fool",
"date": "2025-02-06T15:46:11Z",
"summary": "Markel, an insurance company that also makes stock market investments and acquires businesses, reported strong Q4 earnings, beating expectations on the top and bottom lines. The company's stock price surged to a new all-time high, and Markel announced a $2 billion stock buyback p",
"image": "https://g.foolcdn.com/editorial/images/806704/shocked-expression-looking-at-laptop-2022.jpg"
},
{
"title": "Here Are the 5 Cheapest Stocks I Own Right Now",
"url": "https://www.fool.com/investing/2024/10/15/here-are-the-5-cheapest-stocks-i-own-right-now/?source=iedfolrf0000001",
"source": "The Motley Fool",
"date": "2024-10-15T10:22:00Z",
"summary": "The article discusses the five stocks that the author believes are the cheapest based on their price-to-earnings ratios. The stocks mentioned are from various industries, and the author provides their reasoning for selecting these stocks.",
"image": "https://g.foolcdn.com/editorial/images/793778/stock-trader-2022-a.jpg"
},
{
"title": "Markel Group (MKL) Q2 Earnings: Taking a Look at Key Metrics Versus Estimates",
"url": "https://www.zacks.com/stock/news/2313698/markel-group-mkl-q2-earnings-taking-a-look-at-key-metrics-versus-estimates?cid=CS-ZC-FT-fundamental_analysis|nfm-2313698",
"source": "Zacks Investment Research",
"date": "2024-08-01T00:30:14Z",
"summary": "Markel Group reported Q2 2024 revenue of $3.83 billion, a 4.8% year-over-year increase, and EPS of $25.95, up from $22.43 a year ago. The company's key metrics, including underwriting expenses ratio, loss ratio, and combined ratio, were better than analyst estimates.",
"image": "https://staticx-tuner.zacks.com/images/default_article_images/default182.jpg"
},
{
"title": "Should You Retain Markel Group (MKL) Stock in Your Portfolio? - Zacks Investment Research",
"url": "https://www.zacks.com/stock/news/2296572/should-you-retain-markel-group-mkl-stock-in-your-portfolio",
"source": "Zacks Investment Research",
"date": "2024-07-03T13:01:23Z",
"summary": "Markel Group Inc. (MKL) has been gaining momentum due to new business volume, strong retention levels, an improving rate environment, higher interest income, strategic buyouts, and favorable growth estimates. The company's earnings have grown significantly in the past five years,",
"image": "https://staticx-tuner.zacks.com/images/articles/main/0c/31194.jpg"
},
{
"title": "Here's Why Hold Strategy is Apt for Markel Group (MKL) Stock",
"url": "https://www.zacks.com/stock/news/2283419/heres-why-hold-strategy-is-apt-for-markel-group-mkl-stock",
"source": "Zacks Investment Research",
"date": "2024-06-04T14:18:00Z",
"summary": "Markel Group (MKL) stands to gain from rate increases, strategic buyouts, new business volume, solid capital position and prudent capital deployment.",
"image": "https://staticx-tuner.zacks.com/images/articles/main/0c/31194.jpg"
},
{
"title": "Nvidia Rolls On",
"url": "https://www.fool.com/investing/2024/05/31/nvidia-rolls-on/",
"source": "The Motley Fool",
"date": "2024-05-31T23:31:23Z",
"summary": "The tech giant continues to crush analysts' lofty expectations.",
"image": "https://g.foolcdn.com/editorial/images/778748/mfm_23.jpg"
}
],
"technical": {
"price": 1788.29,
"rsi": 31.887367921264257,
"sma20": 1881.4534999999973,
"sma50": 1905.008200000002,
"sma200": 1970.8480500000014,
"adx": 29.673540455776365,
"atr": 34.16,
"atr_pct": 1.91,
"atr_expansion_pct": -23.5,
"di_plus": 4.2,
"di_minus": 23.5,
"high_52w": 2191.9,
"low_52w": 1751.37,
"sma50_series": [
{
"close": 1966.19,
"ma": 1990.8910000000014
},
{
"close": 1983.23,
"ma": 1989.8758000000016
},
{
"close": 1968.13,
"ma": 1988.4654000000016
},
{
"close": 1988.36,
"ma": 1987.1510000000014
},
{
"close": 1964.29,
"ma": 1984.5362000000014
},
{
"close": 1965.84,
"ma": 1981.8100000000015
},
{
"close": 1944.03,
"ma": 1979.1616000000015
},
{
"close": 1929.91,
"ma": 1975.6958000000016
},
{
"close": 1912.45,
"ma": 1971.9636000000016
},
{
"close": 1895.74,
"ma": 1968.2478000000017
},
{
"close": 1908.99,
"ma": 1965.1900000000016
},
{
"close": 1759.21,
"ma": 1958.6850000000018
},
{
"close": 1772.47,
"ma": 1952.7112000000018
},
{
"close": 1779.36,
"ma": 1946.9446000000016
},
{
"close": 1751.37,
"ma": 1940.3280000000016
},
{
"close": 1764.81,
"ma": 1934.2920000000015
},
{
"close": 1785.58,
"ma": 1928.6642000000015
},
{
"close": 1799.97,
"ma": 1923.1308000000017
},
{
"close": 1814.64,
"ma": 1918.1306000000018
},
{
"close": 1838.77,
"ma": 1913.4566000000018
},
{
"close": 1833.22,
"ma": 1908.5050000000017
},
{
"close": 1820.58,
"ma": 1904.1560000000018
},
{
"close": 1846.01,
"ma": 1900.2712000000017
},
{
"close": 1844,
"ma": 1896.7550000000017
},
{
"close": 1865.59,
"ma": 1894.4134000000017
},
{
"close": 1860.47,
"ma": 1892.3888000000018
},
{
"close": 1858.6,
"ma": 1890.148000000002
},
{
"close": 1853.45,
"ma": 1888.0858000000019
},
{
"close": 1857.89,
"ma": 1886.290200000002
},
{
"close": 1858.44,
"ma": 1884.603400000002
},
{
"close": 1847.87,
"ma": 1882.455600000002
},
{
"close": 1846.37,
"ma": 1880.048400000002
},
{
"close": 1815.59,
"ma": 1878.077200000002
},
{
"close": 1789.67,
"ma": 1876.240200000002
},
{
"close": 1787.48,
"ma": 1874.482800000002
},
{
"close": 1777.63,
"ma": 1872.252200000002
},
{
"close": 1778.35,
"ma": 1869.849000000002
},
{
"close": 1818.67,
"ma": 1868.366000000002
},
{
"close": 1795.99,
"ma": 1866.2930000000022
},
{
"close": 1815.35,
"ma": 1865.2542000000021
},
{
"close": 1820.94,
"ma": 1863.9434000000024
},
{
"close": 1830,
"ma": 1862.2620000000022
},
{
"close": 1846,
"ma": 1861.130400000002
},
{
"close": 1854.05,
"ma": 1860.2318000000023
},
{
"close": 1879.85,
"ma": 1859.6826000000021
},
{
"close": 1868.43,
"ma": 1858.9398000000022
},
{
"close": 1847.16,
"ma": 1856.8362000000022
},
{
"close": 1858.91,
"ma": 1854.8818000000022
},
{
"close": 1893.97,
"ma": 1854.2648000000022
},
{
"close": 1900.36,
"ma": 1853.2846000000022
},
{
"close": 1883.38,
"ma": 1851.6284000000023
},
{
"close": 1920.06,
"ma": 1850.3650000000023
},
{
"close": 1956.08,
"ma": 1850.1240000000023
},
{
"close": 1953.01,
"ma": 1849.4170000000022
},
{
"close": 1916.64,
"ma": 1848.4640000000022
},
{
"close": 1979.65,
"ma": 1848.7402000000022
},
{
"close": 1978.05,
"ma": 1849.4206000000022
},
{
"close": 1969.34,
"ma": 1850.209200000002
},
{
"close": 1957.09,
"ma": 1851.1020000000021
},
{
"close": 1949.44,
"ma": 1852.1760000000022
},
{
"close": 1949.75,
"ma": 1852.991200000002
},
{
"close": 1962.27,
"ma": 1857.0524000000019
},
{
"close": 1943.22,
"ma": 1860.467400000002
},
{
"close": 1922.77,
"ma": 1863.335600000002
},
{
"close": 1961.25,
"ma": 1867.5332000000021
},
{
"close": 1972.43,
"ma": 1871.685600000002
},
{
"close": 1978.14,
"ma": 1875.536800000002
},
{
"close": 1962.93,
"ma": 1878.796000000002
},
{
"close": 1944.6,
"ma": 1881.3952000000022
},
{
"close": 1961.57,
"ma": 1883.8512000000023
},
{
"close": 1994.7,
"ma": 1887.0808000000022
},
{
"close": 2014.95,
"ma": 1890.968200000002
},
{
"close": 2039.35,
"ma": 1894.835000000002
},
{
"close": 2015,
"ma": 1898.255000000002
},
{
"close": 1886.16,
"ma": 1898.666400000002
},
{
"close": 1882.34,
"ma": 1899.1038000000021
},
{
"close": 1879.09,
"ma": 1899.5136000000023
},
{
"close": 1887.65,
"ma": 1900.1976000000022
},
{
"close": 1878.03,
"ma": 1900.600400000002
},
{
"close": 1871.33,
"ma": 1900.8582000000022
},
{
"close": 1875.05,
"ma": 1901.401800000002
},
{
"close": 1840.08,
"ma": 1901.276000000002
},
{
"close": 1841.04,
"ma": 1901.7850000000021
},
{
"close": 1842.46,
"ma": 1902.840800000002
},
{
"close": 1836.98,
"ma": 1903.830800000002
},
{
"close": 1847.24,
"ma": 1905.223000000002
},
{
"close": 1799.2,
"ma": 1905.6400000000021
},
{
"close": 1815.09,
"ma": 1905.568400000002
},
{
"close": 1795.04,
"ma": 1905.5494000000022
},
{
"close": 1788.29,
"ma": 1905.008200000002
}
],
"sma200_series": [
{
"close": 1966.19,
"ma": 2001.3458000000019
},
{
"close": 1983.23,
"ma": 2001.3344500000019
},
{
"close": 1968.13,
"ma": 2001.1883000000018
},
{
"close": 1988.36,
"ma": 2001.159050000002
},
{
"close": 1964.29,
"ma": 2001.171800000002
},
{
"close": 1965.84,
"ma": 2000.990850000002
},
{
"close": 1944.03,
"ma": 2000.7780000000018
},
{
"close": 1929.91,
"ma": 2000.440700000002
},
{
"close": 1912.45,
"ma": 2000.0137000000018
},
{
"close": 1895.74,
"ma": 1999.5216000000019
},
{
"close": 1908.99,
"ma": 1999.1805500000016
},
{
"close": 1759.21,
"ma": 1997.9317000000017
},
{
"close": 1772.47,
"ma": 1996.9093500000017
},
{
"close": 1779.36,
"ma": 1995.8242000000016
},
{
"close": 1751.37,
"ma": 1994.4806500000016
},
{
"close": 1764.81,
"ma": 1993.1457000000016
},
{
"close": 1785.58,
"ma": 1992.0783500000016
},
{
"close": 1799.97,
"ma": 1990.9645000000016
},
{
"close": 1814.64,
"ma": 1989.9190500000013
},
{
"close": 1838.77,
"ma": 1989.0956500000016
},
{
"close": 1833.22,
"ma": 1988.1283000000017
},
{
"close": 1820.58,
"ma": 1987.1716500000016
},
{
"close": 1846.01,
"ma": 1986.3092000000015
},
{
"close": 1844,
"ma": 1985.4963500000015
},
{
"close": 1865.59,
"ma": 1984.7828500000014
},
{
"close": 1860.47,
"ma": 1984.4358500000014
},
{
"close": 1858.6,
"ma": 1983.9967500000014
},
{
"close": 1853.45,
"ma": 1983.5711000000013
},
{
"close": 1857.89,
"ma": 1983.0818500000014
},
{
"close": 1858.44,
"ma": 1982.8823500000012
},
{
"close": 1847.87,
"ma": 1982.5696000000014
},
{
"close": 1846.37,
"ma": 1982.2779500000013
},
{
"close": 1815.59,
"ma": 1981.7179000000012
},
{
"close": 1789.67,
"ma": 1980.8532500000013
},
{
"close": 1787.48,
"ma": 1980.0199000000014
},
{
"close": 1777.63,
"ma": 1979.2680500000015
},
{
"close": 1778.35,
"ma": 1978.5480000000014
},
{
"close": 1818.67,
"ma": 1977.8641500000012
},
{
"close": 1795.99,
"ma": 1976.9849000000013
},
{
"close": 1815.35,
"ma": 1976.2147000000014
},
{
"close": 1820.94,
"ma": 1975.3578000000014
},
{
"close": 1830,
"ma": 1974.6155500000013
},
{
"close": 1846,
"ma": 1974.1227000000013
},
{
"close": 1854.05,
"ma": 1973.6017500000014
},
{
"close": 1879.85,
"ma": 1973.2265500000015
},
{
"close": 1868.43,
"ma": 1972.7734000000014
},
{
"close": 1847.16,
"ma": 1972.2691500000014
},
{
"close": 1858.91,
"ma": 1971.8113000000014
},
{
"close": 1893.97,
"ma": 1971.4902500000014
},
{
"close": 1900.36,
"ma": 1971.4314000000013
},
{
"close": 1883.38,
"ma": 1971.2019000000012
},
{
"close": 1920.06,
"ma": 1971.1579500000014
},
{
"close": 1956.08,
"ma": 1971.3346500000014
},
{
"close": 1953.01,
"ma": 1971.2795500000013
},
{
"close": 1916.64,
"ma": 1971.0924000000014
},
{
"close": 1979.65,
"ma": 1971.3592000000012
},
{
"close": 1978.05,
"ma": 1971.6634000000015
},
{
"close": 1969.34,
"ma": 1971.8709000000015
},
{
"close": 1957.09,
"ma": 1971.9333500000014
},
{
"close": 1949.44,
"ma": 1972.0058000000013
},
{
"close": 1949.75,
"ma": 1972.1392500000013
},
{
"close": 1962.27,
"ma": 1972.2574500000014
},
{
"close": 1943.22,
"ma": 1972.3300000000015
},
{
"close": 1922.77,
"ma": 1972.4223000000015
},
{
"close": 1961.25,
"ma": 1972.6582000000014
},
{
"close": 1972.43,
"ma": 1973.0176000000015
},
{
"close": 1978.14,
"ma": 1973.3515000000016
},
{
"close": 1962.93,
"ma": 1973.7390000000016
},
{
"close": 1944.6,
"ma": 1973.8582500000016
},
{
"close": 1961.57,
"ma": 1973.9609500000015
},
{
"close": 1994.7,
"ma": 1974.1445500000013
},
{
"close": 2014.95,
"ma": 1974.3913000000011
},
{
"close": 2039.35,
"ma": 1974.8114000000014
},
{
"close": 2015,
"ma": 1975.1564500000013
},
{
"close": 1886.16,
"ma": 1975.0024500000013
},
{
"close": 1882.34,
"ma": 1974.7686000000012
},
{
"close": 1879.09,
"ma": 1974.3834500000012
},
{
"close": 1887.65,
"ma": 1974.239300000001
},
{
"close": 1878.03,
"ma": 1974.2234000000012
},
{
"close": 1871.33,
"ma": 1974.1200500000011
},
{
"close": 1875.05,
"ma": 1973.9575500000012
},
{
"close": 1840.08,
"ma": 1973.6316500000012
},
{
"close": 1841.04,
"ma": 1973.4044500000011
},
{
"close": 1842.46,
"ma": 1973.1358500000015
},
{
"close": 1836.98,
"ma": 1972.9263000000014
},
{
"close": 1847.24,
"ma": 1972.7459000000015
},
{
"close": 1799.2,
"ma": 1972.5521000000015
},
{
"close": 1815.09,
"ma": 1972.4959500000014
},
{
"close": 1795.04,
"ma": 1971.7792500000014
},
{
"close": 1788.29,
"ma": 1970.8480500000014
}
],
"structure": {
"ema8": 1819.7559962329835,
"ema21": 1862.4723873820928,
"ema50": 1887.2609147732087,
"ema200": 1921.777635150045,
"ema10": 1828.1929997576785,
"ema20": 1860.3039440143978,
"ema10_slope_pct": -2.21,
"ema20_slope_pct": -1.84,
"trend_dir": "down",
"checks": {
"price_above_all": false,
"ema_stacked": false,
"ema21_rising": false,
"ema50_rising": false,
"adx_over_30": false,
"higher_highs_lows": false,
"lower_highs_lows": true,
"near_21ema": false
},
"dist_21ema_pct": -4.0,
"macd": {
"macd": -34.989,
"signal": -24.884,
"histogram": -10.105
},
"bollinger": {
"mid": 1881.45,
"upper": 2029.08,
"lower": 1733.83,
"width_pct": 15.69
},
"crossover": {
"fresh_cross": null,
"pre_compressed": null,
"held_above_21": null,
"candles_since": null,
"intraday_support": false
},
"momentum": {
"roc10": -4.4,
"ret_3d": -0.61,
"ret_5d": -2.65,
"roc10_accel": -1.83,
"checks": {
"roc_over_5": false,
"rsi_in_band": false,
"macd_expanding": false,
"top_quartile_3d": false,
"no_big_down": true,
"near_high": false
},
"volume": {
"rvol": 1.05,
"checks": {
"rvol_over_2": false,
"up_vol_beats_down": false,
"obv_new_high": false,
"surge_day": false,
"pullback_declining_vol": false,
"last_up_beats_down": false
}
}
},
"relative_strength": {
"sector": "Financial Services",
"sector_etf": "XLF",
"sector_etf_ret10d": -1.49,
"checks": {
"beats_spy_all": false,
"beats_sector_10d": false,
"rs_line_at_high": false,
"sector_top3": false
}
},
"commodity": {},
"universe": {
"checks": {
"price_over_20": true,
"avg_vol_over_2m": false,
"mcap_over_1b": true,
"no_earnings_7d": true,
"not_lev_etf_spac": true,
"bidask_spread": null,
"dollar_vol_over_10m": true
},
"avg_dollar_vol": 130121430.03999999,
"avg_vol": 72772
},
"options": {
"checks": {
"call_vol_2x": false,
"ivr_under_40": true,
"iv_contracting": false,
"oi_calls_above_price": false
},
"vals": {
"call_vol_mult": 0.8,
"iv_rank": 19.0
}
}
}
}
}