{
"price": {
"symbol": "MUSA",
"name": "Murphy USA Inc.",
"price": 570.6,
"changePercentage": 1.32112,
"change": 7.44,
"volume": 65721,
"dayLow": 559.26,
"dayHigh": 573.01,
"yearHigh": 636.05,
"yearLow": 349.83,
"marketCap": 10539381420,
"priceAvg50": 577.3076,
"priceAvg200": 478.7255,
"exchange": "NYSE",
"open": 566.45,
"previousClose": 563.16,
"timestamp": 1786729985,
"chart_vwap_daily": [
{
"t": "2026-07-06",
"v": 564.31,
"c": 563.06
},
{
"t": "2026-07-07",
"v": 573.8276,
"c": 575.64
},
{
"t": "2026-07-08",
"v": 601.7455,
"c": 606.81
},
{
"t": "2026-07-09",
"v": 583.8784,
"c": 584.74
},
{
"t": "2026-07-10",
"v": 590.74,
"c": 590.23
},
{
"t": "2026-07-13",
"v": 607.4208,
"c": 610.8
},
{
"t": "2026-07-14",
"v": 611.8408,
"c": 611.81
},
{
"t": "2026-07-15",
"v": 597.2778,
"c": 593.66
},
{
"t": "2026-07-16",
"v": 600.6199,
"c": 599.01
},
{
"t": "2026-07-17",
"v": 617.5751,
"c": 618.57
},
{
"t": "2026-07-20",
"v": 623.204,
"c": 622.78
},
{
"t": "2026-07-21",
"v": 613.7994,
"c": 611.1
},
{
"t": "2026-07-22",
"v": 618.6058,
"c": 617.84
},
{
"t": "2026-07-23",
"v": 622.5325,
"c": 622.75
},
{
"t": "2026-07-24",
"v": 615.3856,
"c": 613.15
},
{
"t": "2026-07-27",
"v": 607.7791,
"c": 610.44
},
{
"t": "2026-07-28",
"v": 606.5877,
"c": 601.76
},
{
"t": "2026-07-29",
"v": 621.6813,
"c": 616.23
},
{
"t": "2026-07-30",
"v": 613.9294,
"c": 616.1
},
{
"t": "2026-07-31",
"v": 609.7248,
"c": 607.76
},
{
"t": "2026-08-03",
"v": 592.6188,
"c": 592.77
},
{
"t": "2026-08-04",
"v": 588.4681,
"c": 589.54
},
{
"t": "2026-08-05",
"v": 584.0228,
"c": 580.94
},
{
"t": "2026-08-06",
"v": 533.7079,
"c": 536.18
},
{
"t": "2026-08-07",
"v": 523.9632,
"c": 520.07
},
{
"t": "2026-08-10",
"v": 547.1318,
"c": 552.84
},
{
"t": "2026-08-11",
"v": 548.2167,
"c": 544.22
},
{
"t": "2026-08-12",
"v": 547.2474,
"c": 546.93
},
{
"t": "2026-08-13",
"v": 558.2104,
"c": 563.16
},
{
"t": "2026-08-14",
"v": 568.4907,
"c": 570.89
}
],
"vwap_summary": {
"days": 30,
"days_above": 14,
"days_below": 16,
"pct_days_above": 47,
"position": "above",
"gap_pct": 0.42,
"streak_days": 2
}
},
"company": {
"symbol": "MUSA",
"price": 563.16,
"marketCap": 10401959412,
"beta": 0.276,
"lastDividend": 2.43,
"range": "349.83-636.05",
"change": 16.23,
"changePercentage": 2.96747,
"volume": 268556,
"averageVolume": 324289,
"companyName": "Murphy USA Inc.",
"currency": "USD",
"cik": "0001573516",
"isin": "US6267551025",
"cusip": "626755102",
"exchangeFullName": "New York Stock Exchange",
"exchange": "NYSE",
"industry": "Specialty Retail",
"website": "https://www.murphyusa.com",
"description": "Murphy USA Inc. specializes in providing retail gasoline and a variety of convenience store items. It manages a network of retail outlets operating under its well-known banners: Murphy USA, Murphy Express, and QuickChek. By December 31, 2021, its extensive footprint included 1,679 retail fuel stations primarily concentrated across the Southeastern, Southwestern, and Midwestern regions of the United States. Established in 1996, the corporation maintains its headquarters in El Dorado, Arkansas.",
"ceo": "Malynda K. West",
"sector": "Consumer Cyclical",
"country": "US",
"fullTimeEmployees": "16900",
"phone": "870 875 7600",
"address": "200 Peach Street",
"city": "El Dorado",
"state": "AR",
"zip": "71730-5836",
"image": "https://images.financialmodelingprep.com/symbol/MUSA.png",
"ipoDate": "2013-08-19",
"defaultImage": false,
"isEtf": false,
"isActivelyTrading": true,
"isAdr": false,
"isFund": false,
"sec_filings": [
{
"form": "4",
"date": "2026-08-13",
"accession": "0001573516-26-000170",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000170/xslF345X06/form4.xml"
},
{
"form": "8-K",
"date": "2026-08-13",
"accession": "0001573516-26-000168",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000168/musa-20260813.htm"
},
{
"form": "10-Q",
"date": "2026-08-06",
"accession": "0001573516-26-000166",
"description": "10-Q",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000166/musa-20260630.htm"
},
{
"form": "SCHEDULE 13G/A",
"date": "2026-08-06",
"accession": "0000315066-26-002097",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000031506626002097/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "8-K",
"date": "2026-08-05",
"accession": "0001573516-26-000164",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000164/musa-20260805.htm"
},
{
"form": "4",
"date": "2026-07-01",
"accession": "0001573516-26-000161",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000161/xslF345X06/form4.xml"
},
{
"form": "4",
"date": "2026-07-01",
"accession": "0001573516-26-000159",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000159/xslF345X06/form4.xml"
},
{
"form": "4",
"date": "2026-07-01",
"accession": "0001573516-26-000157",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000157/xslF345X06/form4.xml"
},
{
"form": "4",
"date": "2026-07-01",
"accession": "0001573516-26-000155",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000155/xslF345X06/form4.xml"
},
{
"form": "11-K",
"date": "2026-06-26",
"accession": "0001573516-26-000153",
"description": "11-K",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000153/musa-20260626.htm"
},
{
"form": "4",
"date": "2026-06-09",
"accession": "0001573516-26-000151",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000151/xslF345X06/form4.xml"
},
{
"form": "144",
"date": "2026-06-05",
"accession": "0001969223-26-000652",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000196922326000652/xsl144X01/primary_doc.xml"
},
{
"form": "4",
"date": "2026-06-03",
"accession": "0001573516-26-000149",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000149/xslF345X06/form4.xml"
},
{
"form": "144",
"date": "2026-06-01",
"accession": "0001959173-26-004221",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000195917326004221/xsl144X01/primary_doc.xml"
},
{
"form": "4",
"date": "2026-05-27",
"accession": "0001573516-26-000147",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000147/xslF345X06/form4.xml"
}
]
},
"volume": {
"volume": 65721,
"avgVolume": 324289,
"short_ratio": [
{
"symbol": "MUSA",
"file_date": "2026-08-13",
"date": "20260813",
"short_volume": 59945,
"short_exempt_volume": 23,
"total_volume": 97001,
"short_volume_ratio": 0.618,
"signal": "Bearish"
}
],
"volume_profile": {
"poc": 622.36,
"vah": 630.68,
"val": 547.52,
"profile": [
{
"price": 520.73,
"volume": 166182
},
{
"price": 522.58,
"volume": 114455
},
{
"price": 524.42,
"volume": 101004
},
{
"price": 526.27,
"volume": 136425
},
{
"price": 528.12,
"volume": 76340
},
{
"price": 529.97,
"volume": 54215
},
{
"price": 531.81,
"volume": 0
},
{
"price": 533.66,
"volume": 9417
},
{
"price": 535.51,
"volume": 21367
},
{
"price": 537.36,
"volume": 114145
},
{
"price": 539.21,
"volume": 130695
},
{
"price": 541.05,
"volume": 100099
},
{
"price": 542.9,
"volume": 115837
},
{
"price": 544.75,
"volume": 167231
},
{
"price": 546.6,
"volume": 138846
},
{
"price": 548.45,
"volume": 77808
},
{
"price": 550.29,
"volume": 73056
},
{
"price": 552.14,
"volume": 155870
},
{
"price": 553.99,
"volume": 57252
},
{
"price": 555.84,
"volume": 92106
},
{
"price": 557.69,
"volume": 10232
},
{
"price": 559.53,
"volume": 25280
},
{
"price": 561.38,
"volume": 38647
},
{
"price": 563.23,
"volume": 52380
},
{
"price": 565.08,
"volume": 7882
},
{
"price": 566.92,
"volume": 9778
},
{
"price": 568.77,
"volume": 10876
},
{
"price": 570.62,
"volume": 5556
},
{
"price": 572.47,
"volume": 16372
},
{
"price": 574.32,
"volume": 0
},
{
"price": 576.16,
"volume": 0
},
{
"price": 578.01,
"volume": 0
},
{
"price": 579.86,
"volume": 64727
},
{
"price": 581.71,
"volume": 13733
},
{
"price": 583.56,
"volume": 66566
},
{
"price": 585.4,
"volume": 78824
},
{
"price": 587.25,
"volume": 108862
},
{
"price": 589.1,
"volume": 63047
},
{
"price": 590.95,
"volume": 149693
},
{
"price": 592.79,
"volume": 130499
},
{
"price": 594.64,
"volume": 53708
},
{
"price": 596.49,
"volume": 35237
},
{
"price": 598.34,
"volume": 57466
},
{
"price": 600.19,
"volume": 35534
},
{
"price": 602.03,
"volume": 67885
},
{
"price": 603.88,
"volume": 80719
},
{
"price": 605.73,
"volume": 54129
},
{
"price": 607.58,
"volume": 55879
},
{
"price": 609.43,
"volume": 95228
},
{
"price": 611.27,
"volume": 186169
},
{
"price": 613.12,
"volume": 196215
},
{
"price": 614.97,
"volume": 84704
},
{
"price": 616.82,
"volume": 185556
},
{
"price": 618.67,
"volume": 255297
},
{
"price": 620.51,
"volume": 170217
},
{
"price": 622.36,
"volume": 265999
},
{
"price": 624.21,
"volume": 119714
},
{
"price": 626.06,
"volume": 88205
},
{
"price": 627.9,
"volume": 22411
},
{
"price": 629.75,
"volume": 21895
}
],
"sessions": 20
}
},
"market_env": {
"vix": 15.28,
"sp500": 7728.2,
"fed_funds": 3.63,
"yield_curve_10y2y": null,
"hy_spread": 2.7,
"treasury": {
"date": "2026-08-12",
"month1": 3.78,
"month2": 3.8,
"month3": 3.87,
"month6": 3.97,
"year1": 4,
"year2": 4.2,
"year3": 4.25,
"year5": 4.38,
"year7": 4.52,
"year10": 4.68,
"year20": 5.24,
"year30": 5.24
},
"events": []
},
"patterns": {
"days": 57,
"patterns": [
{
"name": "VWAP Touch",
"count": 57,
"pct": 100,
"example": {
"date": "2026-08-14",
"bars": [
{
"t": 1786714200,
"o": 568.52,
"h": 568.52,
"l": 564.35,
"c": 564.35
},
{
"t": 1786714500,
"o": 563.99,
"h": 564.6275,
"l": 559.26,
"c": 561.355
},
{
"t": 1786714800,
"o": 561.91,
"h": 563.57,
"l": 561.57,
"c": 562.775
},
{
"t": 1786715100,
"o": 563.125,
"h": 563.125,
"l": 562.02,
"c": 562.92
},
{
"t": 1786715400,
"o": 563.61,
"h": 565.085,
"l": 563.23,
"c": 565.085
},
{
"t": 1786715700,
"o": 565.78,
"h": 565.8,
"l": 565.49,
"c": 565.49
},
{
"t": 1786716000,
"o": 565.37,
"h": 566.03,
"l": 564.065,
"c": 565.25
},
{
"t": 1786716300,
"o": 564.94,
"h": 564.94,
"l": 564.78,
"c": 564.79
},
{
"t": 1786716600,
"o": 564.79,
"h": 565.245,
"l": 564.53,
"c": 564.53
},
{
"t": 1786716900,
"o": 563.81,
"h": 564.36,
"l": 563.15,
"c": 564.36
},
{
"t": 1786717200,
"o": 563.22,
"h": 565.81,
"l": 563.22,
"c": 565.81
},
{
"t": 1786717500,
"o": 566.755,
"h": 567.53,
"l": 566.14,
"c": 567.53
},
{
"t": 1786717800,
"o": 567.07,
"h": 567.07,
"l": 566.42,
"c": 566.42
},
{
"t": 1786718100,
"o": 566.74,
"h": 567.27,
"l": 566.72,
"c": 567.27
},
{
"t": 1786718400,
"o": 567.6,
"h": 568.34,
"l": 567.57,
"c": 568.34
},
{
"t": 1786718700,
"o": 568.595,
"h": 568.595,
"l": 567.54,
"c": 567.54
},
{
"t": 1786719000,
"o": 568.06,
"h": 568.06,
"l": 566.075,
"c": 567.38
},
{
"t": 1786719300,
"o": 567.95,
"h": 567.95,
"l": 567.91,
"c": 567.91
},
{
"t": 1786719600,
"o": 567.92,
"h": 570,
"l": 567.69,
"c": 570
},
{
"t": 1786719900,
"o": 569.265,
"h": 569.265,
"l": 566.45,
"c": 566.45
},
{
"t": 1786720200,
"o": 567.15,
"h": 567.67,
"l": 567.15,
"c": 567.67
},
{
"t": 1786720500,
"o": 567.25,
"h": 567.25,
"l": 567.25,
"c": 567.25
},
{
"t": 1786720800,
"o": 567.17,
"h": 568.04,
"l": 567.08,
"c": 568.04
},
{
"t": 1786721100,
"o": 567.94,
"h": 567.94,
"l": 567.49,
"c": 567.6
},
{
"t": 1786721400,
"o": 567.6,
"h": 567.6,
"l": 567.6,
"c": 567.6
},
{
"t": 1786721700,
"o": 567.775,
"h": 570,
"l": 567.6,
"c": 570
},
{
"t": 1786722000,
"o": 569.595,
"h": 569.865,
"l": 569.28,
"c": 569.5
},
{
"t": 1786722300,
"o": 569.685,
"h": 569.685,
"l": 569.685,
"c": 569.685
},
{
"t": 1786722600,
"o": 569.665,
"h": 569.72,
"l": 569.24,
"c": 569.26
},
{
"t": 1786722900,
"o": 569.14,
"h": 570.55,
"l": 569.09,
"c": 570.545
},
{
"t": 1786723200,
"o": 570.325,
"h": 571.11,
"l": 570.325,
"c": 571.11
},
{
"t": 1786723800,
"o": 572.05,
"h": 572.52,
"l": 571.51,
"c": 571.9
},
{
"t": 1786724100,
"o": 571.825,
"h": 572.13,
"l": 571.685,
"c": 572.13
},
{
"t": 1786724400,
"o": 572.59,
"h": 572.59,
"l": 572.53,
"c": 572.53
},
{
"t": 1786725000,
"o": 572.71,
"h": 572.72,
"l": 572.52,
"c": 572.52
},
{
"t": 1786725300,
"o": 572.62,
"h": 572.62,
"l": 572.495,
"c": 572.495
},
{
"t": 1786725600,
"o": 572.88,
"h": 572.93,
"l": 572.32,
"c": 572.325
},
{
"t": 1786725900,
"o": 572.58,
"h": 572.58,
"l": 571.8,
"c": 571.8
},
{
"t": 1786726200,
"o": 571.61,
"h": 572.055,
"l": 571.61,
"c": 571.91
},
{
"t": 1786726500,
"o": 571.77,
"h": 571.77,
"l": 571.61,
"c": 571.7
},
{
"t": 1786726800,
"o": 570.9175,
"h": 571.22,
"l": 570.9175,
"c": 571.08
},
{
"t": 1786727100,
"o": 570.45,
"h": 570.45,
"l": 570.45,
"c": 570.45
},
{
"t": 1786727400,
"o": 571.64,
"h": 571.66,
"l": 571.57,
"c": 571.66
},
{
"t": 1786727700,
"o": 572.53,
"h": 572.53,
"l": 572.53,
"c": 572.53
},
{
"t": 1786728000,
"o": 572.35,
"h": 572.53,
"l": 571.88,
"c": 572.53
},
{
"t": 1786728300,
"o": 572.49,
"h": 572.49,
"l": 571.57,
"c": 571.6
},
{
"t": 1786728600,
"o": 571.78,
"h": 571.78,
"l": 571.78,
"c": 571.78
},
{
"t": 1786728900,
"o": 571.91,
"h": 572.11,
"l": 571.52,
"c": 572.09
},
{
"t": 1786729200,
"o": 571.805,
"h": 571.805,
"l": 571.205,
"c": 571.245
},
{
"t": 1786729500,
"o": 571.64,
"h": 571.64,
"l": 571.19,
"c": 571.19
},
{
"t": 1786729800,
"o": 571.085,
"h": 571.085,
"l": 571.04,
"c": 571.04
}
],
"overlays": {
"lines": [
{
"label": "VWAP",
"color": "#4a9eff",
"points": [
{
"t": 1786714200,
"v": 567.9649
},
{
"t": 1786714500,
"v": 562.2408
},
{
"t": 1786714800,
"v": 562.7949
},
{
"t": 1786715100,
"v": 562.2465
},
{
"t": 1786715400,
"v": 563.9675
},
{
"t": 1786715700,
"v": 565.5486
},
{
"t": 1786716000,
"v": 565.2291
},
{
"t": 1786716300,
"v": 564.6727
},
{
"t": 1786716600,
"v": 564.7371
},
{
"t": 1786716900,
"v": 563.6586
},
{
"t": 1786717200,
"v": 564.839
},
{
"t": 1786717500,
"v": 566.766
},
{
"t": 1786717800,
"v": 567.1415
},
{
"t": 1786718100,
"v": 566.8665
},
{
"t": 1786718400,
"v": 567.8615
},
{
"t": 1786718700,
"v": 568.2759
},
{
"t": 1786719000,
"v": 567.5422
},
{
"t": 1786719300,
"v": 567.7405
},
{
"t": 1786719600,
"v": 568.6578
},
{
"t": 1786719900,
"v": 568.1168
},
{
"t": 1786720200,
"v": 567.3636
},
{
"t": 1786720500,
"v": 567.2701
},
{
"t": 1786720800,
"v": 567.6788
},
{
"t": 1786721100,
"v": 567.7654
},
{
"t": 1786721400,
"v": 568.0478
},
{
"t": 1786721700,
"v": 568.6922
},
{
"t": 1786722000,
"v": 569.5013
},
{
"t": 1786722300,
"v": 569.6293
},
{
"t": 1786722600,
"v": 569.5082
},
{
"t": 1786722900,
"v": 569.9322
},
{
"t": 1786723200,
"v": 570.7654
},
{
"t": 1786723800,
"v": 572.1151
},
{
"t": 1786724100,
"v": 572.0531
},
{
"t": 1786724400,
"v": 572.5563
},
{
"t": 1786725000,
"v": 572.6268
},
{
"t": 1786725300,
"v": 572.4383
},
{
"t": 1786725600,
"v": 572.5781
},
{
"t": 1786725900,
"v": 572.3026
},
{
"t": 1786726200,
"v": 571.8114
},
{
"t": 1786726500,
"v": 571.7312
},
{
"t": 1786726800,
"v": 571.088
},
{
"t": 1786727100,
"v": 570.5468
},
{
"t": 1786727400,
"v": 571.5603
},
{
"t": 1786727700,
"v": 572.3239
},
{
"t": 1786728000,
"v": 572.2872
},
{
"t": 1786728300,
"v": 571.882
},
{
"t": 1786728600,
"v": 571.6865
},
{
"t": 1786728900,
"v": 571.7946
},
{
"t": 1786729200,
"v": 571.5315
},
{
"t": 1786729500,
"v": 571.4416
},
{
"t": 1786729800,
"v": 571.0205
}
]
}
]
}
}
},
{
"name": "9 EMA Touch",
"count": 57,
"pct": 100,
"example": {
"date": "2026-08-14",
"bars": [
{
"t": 1786714200,
"o": 568.52,
"h": 568.52,
"l": 564.35,
"c": 564.35
},
{
"t": 1786714500,
"o": 563.99,
"h": 564.6275,
"l": 559.26,
"c": 561.355
},
{
"t": 1786714800,
"o": 561.91,
"h": 563.57,
"l": 561.57,
"c": 562.775
},
{
"t": 1786715100,
"o": 563.125,
"h": 563.125,
"l": 562.02,
"c": 562.92
},
{
"t": 1786715400,
"o": 563.61,
"h": 565.085,
"l": 563.23,
"c": 565.085
},
{
"t": 1786715700,
"o": 565.78,
"h": 565.8,
"l": 565.49,
"c": 565.49
},
{
"t": 1786716000,
"o": 565.37,
"h": 566.03,
"l": 564.065,
"c": 565.25
},
{
"t": 1786716300,
"o": 564.94,
"h": 564.94,
"l": 564.78,
"c": 564.79
},
{
"t": 1786716600,
"o": 564.79,
"h": 565.245,
"l": 564.53,
"c": 564.53
},
{
"t": 1786716900,
"o": 563.81,
"h": 564.36,
"l": 563.15,
"c": 564.36
},
{
"t": 1786717200,
"o": 563.22,
"h": 565.81,
"l": 563.22,
"c": 565.81
},
{
"t": 1786717500,
"o": 566.755,
"h": 567.53,
"l": 566.14,
"c": 567.53
},
{
"t": 1786717800,
"o": 567.07,
"h": 567.07,
"l": 566.42,
"c": 566.42
},
{
"t": 1786718100,
"o": 566.74,
"h": 567.27,
"l": 566.72,
"c": 567.27
},
{
"t": 1786718400,
"o": 567.6,
"h": 568.34,
"l": 567.57,
"c": 568.34
},
{
"t": 1786718700,
"o": 568.595,
"h": 568.595,
"l": 567.54,
"c": 567.54
},
{
"t": 1786719000,
"o": 568.06,
"h": 568.06,
"l": 566.075,
"c": 567.38
},
{
"t": 1786719300,
"o": 567.95,
"h": 567.95,
"l": 567.91,
"c": 567.91
},
{
"t": 1786719600,
"o": 567.92,
"h": 570,
"l": 567.69,
"c": 570
},
{
"t": 1786719900,
"o": 569.265,
"h": 569.265,
"l": 566.45,
"c": 566.45
},
{
"t": 1786720200,
"o": 567.15,
"h": 567.67,
"l": 567.15,
"c": 567.67
},
{
"t": 1786720500,
"o": 567.25,
"h": 567.25,
"l": 567.25,
"c": 567.25
},
{
"t": 1786720800,
"o": 567.17,
"h": 568.04,
"l": 567.08,
"c": 568.04
},
{
"t": 1786721100,
"o": 567.94,
"h": 567.94,
"l": 567.49,
"c": 567.6
},
{
"t": 1786721400,
"o": 567.6,
"h": 567.6,
"l": 567.6,
"c": 567.6
},
{
"t": 1786721700,
"o": 567.775,
"h": 570,
"l": 567.6,
"c": 570
},
{
"t": 1786722000,
"o": 569.595,
"h": 569.865,
"l": 569.28,
"c": 569.5
},
{
"t": 1786722300,
"o": 569.685,
"h": 569.685,
"l": 569.685,
"c": 569.685
},
{
"t": 1786722600,
"o": 569.665,
"h": 569.72,
"l": 569.24,
"c": 569.26
},
{
"t": 1786722900,
"o": 569.14,
"h": 570.55,
"l": 569.09,
"c": 570.545
},
{
"t": 1786723200,
"o": 570.325,
"h": 571.11,
"l": 570.325,
"c": 571.11
},
{
"t": 1786723800,
"o": 572.05,
"h": 572.52,
"l": 571.51,
"c": 571.9
},
{
"t": 1786724100,
"o": 571.825,
"h": 572.13,
"l": 571.685,
"c": 572.13
},
{
"t": 1786724400,
"o": 572.59,
"h": 572.59,
"l": 572.53,
"c": 572.53
},
{
"t": 1786725000,
"o": 572.71,
"h": 572.72,
"l": 572.52,
"c": 572.52
},
{
"t": 1786725300,
"o": 572.62,
"h": 572.62,
"l": 572.495,
"c": 572.495
},
{
"t": 1786725600,
"o": 572.88,
"h": 572.93,
"l": 572.32,
"c": 572.325
},
{
"t": 1786725900,
"o": 572.58,
"h": 572.58,
"l": 571.8,
"c": 571.8
},
{
"t": 1786726200,
"o": 571.61,
"h": 572.055,
"l": 571.61,
"c": 571.91
},
{
"t": 1786726500,
"o": 571.77,
"h": 571.77,
"l": 571.61,
"c": 571.7
},
{
"t": 1786726800,
"o": 570.9175,
"h": 571.22,
"l": 570.9175,
"c": 571.08
},
{
"t": 1786727100,
"o": 570.45,
"h": 570.45,
"l": 570.45,
"c": 570.45
},
{
"t": 1786727400,
"o": 571.64,
"h": 571.66,
"l": 571.57,
"c": 571.66
},
{
"t": 1786727700,
"o": 572.53,
"h": 572.53,
"l": 572.53,
"c": 572.53
},
{
"t": 1786728000,
"o": 572.35,
"h": 572.53,
"l": 571.88,
"c": 572.53
},
{
"t": 1786728300,
"o": 572.49,
"h": 572.49,
"l": 571.57,
"c": 571.6
},
{
"t": 1786728600,
"o": 571.78,
"h": 571.78,
"l": 571.78,
"c": 571.78
},
{
"t": 1786728900,
"o": 571.91,
"h": 572.11,
"l": 571.52,
"c": 572.09
},
{
"t": 1786729200,
"o": 571.805,
"h": 571.805,
"l": 571.205,
"c": 571.245
},
{
"t": 1786729500,
"o": 571.64,
"h": 571.64,
"l": 571.19,
"c": 571.19
},
{
"t": 1786729800,
"o": 571.085,
"h": 571.085,
"l": 571.04,
"c": 571.04
}
],
"overlays": {
"lines": [
{
"label": "9 EMA",
"color": "#f59e0b",
"points": [
{
"t": 1786714200,
"v": 564.35
},
{
"t": 1786714500,
"v": 563.751
},
{
"t": 1786714800,
"v": 563.5558
},
{
"t": 1786715100,
"v": 563.4286
},
{
"t": 1786715400,
"v": 563.7599
},
{
"t": 1786715700,
"v": 564.1059
},
{
"t": 1786716000,
"v": 564.3347
},
{
"t": 1786716300,
"v": 564.4258
},
{
"t": 1786716600,
"v": 564.4466
},
{
"t": 1786716900,
"v": 564.4293
},
{
"t": 1786717200,
"v": 564.7054
},
{
"t": 1786717500,
"v": 565.2704
},
{
"t": 1786717800,
"v": 565.5003
},
{
"t": 1786718100,
"v": 565.8542
},
{
"t": 1786718400,
"v": 566.3514
},
{
"t": 1786718700,
"v": 566.5891
},
{
"t": 1786719000,
"v": 566.7473
},
{
"t": 1786719300,
"v": 566.9798
},
{
"t": 1786719600,
"v": 567.5839
},
{
"t": 1786719900,
"v": 567.3571
},
{
"t": 1786720200,
"v": 567.4197
},
{
"t": 1786720500,
"v": 567.3857
},
{
"t": 1786720800,
"v": 567.5166
},
{
"t": 1786721100,
"v": 567.5333
},
{
"t": 1786721400,
"v": 567.5466
},
{
"t": 1786721700,
"v": 568.0373
},
{
"t": 1786722000,
"v": 568.3298
},
{
"t": 1786722300,
"v": 568.6009
},
{
"t": 1786722600,
"v": 568.7327
},
{
"t": 1786722900,
"v": 569.0952
},
{
"t": 1786723200,
"v": 569.4981
},
{
"t": 1786723800,
"v": 569.9785
},
{
"t": 1786724100,
"v": 570.4088
},
{
"t": 1786724400,
"v": 570.833
},
{
"t": 1786725000,
"v": 571.1704
},
{
"t": 1786725300,
"v": 571.4353
},
{
"t": 1786725600,
"v": 571.6133
},
{
"t": 1786725900,
"v": 571.6506
},
{
"t": 1786726200,
"v": 571.7025
},
{
"t": 1786726500,
"v": 571.702
},
{
"t": 1786726800,
"v": 571.5776
},
{
"t": 1786727100,
"v": 571.3521
},
{
"t": 1786727400,
"v": 571.4137
},
{
"t": 1786727700,
"v": 571.6369
},
{
"t": 1786728000,
"v": 571.8155
},
{
"t": 1786728300,
"v": 571.7724
},
{
"t": 1786728600,
"v": 571.7739
},
{
"t": 1786728900,
"v": 571.8372
},
{
"t": 1786729200,
"v": 571.7187
},
{
"t": 1786729500,
"v": 571.613
},
{
"t": 1786729800,
"v": 571.4984
}
]
}
]
}
}
},
{
"name": "21 EMA Touch",
"count": 57,
"pct": 100,
"example": {
"date": "2026-08-14",
"bars": [
{
"t": 1786714200,
"o": 568.52,
"h": 568.52,
"l": 564.35,
"c": 564.35
},
{
"t": 1786714500,
"o": 563.99,
"h": 564.6275,
"l": 559.26,
"c": 561.355
},
{
"t": 1786714800,
"o": 561.91,
"h": 563.57,
"l": 561.57,
"c": 562.775
},
{
"t": 1786715100,
"o": 563.125,
"h": 563.125,
"l": 562.02,
"c": 562.92
},
{
"t": 1786715400,
"o": 563.61,
"h": 565.085,
"l": 563.23,
"c": 565.085
},
{
"t": 1786715700,
"o": 565.78,
"h": 565.8,
"l": 565.49,
"c": 565.49
},
{
"t": 1786716000,
"o": 565.37,
"h": 566.03,
"l": 564.065,
"c": 565.25
},
{
"t": 1786716300,
"o": 564.94,
"h": 564.94,
"l": 564.78,
"c": 564.79
},
{
"t": 1786716600,
"o": 564.79,
"h": 565.245,
"l": 564.53,
"c": 564.53
},
{
"t": 1786716900,
"o": 563.81,
"h": 564.36,
"l": 563.15,
"c": 564.36
},
{
"t": 1786717200,
"o": 563.22,
"h": 565.81,
"l": 563.22,
"c": 565.81
},
{
"t": 1786717500,
"o": 566.755,
"h": 567.53,
"l": 566.14,
"c": 567.53
},
{
"t": 1786717800,
"o": 567.07,
"h": 567.07,
"l": 566.42,
"c": 566.42
},
{
"t": 1786718100,
"o": 566.74,
"h": 567.27,
"l": 566.72,
"c": 567.27
},
{
"t": 1786718400,
"o": 567.6,
"h": 568.34,
"l": 567.57,
"c": 568.34
},
{
"t": 1786718700,
"o": 568.595,
"h": 568.595,
"l": 567.54,
"c": 567.54
},
{
"t": 1786719000,
"o": 568.06,
"h": 568.06,
"l": 566.075,
"c": 567.38
},
{
"t": 1786719300,
"o": 567.95,
"h": 567.95,
"l": 567.91,
"c": 567.91
},
{
"t": 1786719600,
"o": 567.92,
"h": 570,
"l": 567.69,
"c": 570
},
{
"t": 1786719900,
"o": 569.265,
"h": 569.265,
"l": 566.45,
"c": 566.45
},
{
"t": 1786720200,
"o": 567.15,
"h": 567.67,
"l": 567.15,
"c": 567.67
},
{
"t": 1786720500,
"o": 567.25,
"h": 567.25,
"l": 567.25,
"c": 567.25
},
{
"t": 1786720800,
"o": 567.17,
"h": 568.04,
"l": 567.08,
"c": 568.04
},
{
"t": 1786721100,
"o": 567.94,
"h": 567.94,
"l": 567.49,
"c": 567.6
},
{
"t": 1786721400,
"o": 567.6,
"h": 567.6,
"l": 567.6,
"c": 567.6
},
{
"t": 1786721700,
"o": 567.775,
"h": 570,
"l": 567.6,
"c": 570
},
{
"t": 1786722000,
"o": 569.595,
"h": 569.865,
"l": 569.28,
"c": 569.5
},
{
"t": 1786722300,
"o": 569.685,
"h": 569.685,
"l": 569.685,
"c": 569.685
},
{
"t": 1786722600,
"o": 569.665,
"h": 569.72,
"l": 569.24,
"c": 569.26
},
{
"t": 1786722900,
"o": 569.14,
"h": 570.55,
"l": 569.09,
"c": 570.545
},
{
"t": 1786723200,
"o": 570.325,
"h": 571.11,
"l": 570.325,
"c": 571.11
},
{
"t": 1786723800,
"o": 572.05,
"h": 572.52,
"l": 571.51,
"c": 571.9
},
{
"t": 1786724100,
"o": 571.825,
"h": 572.13,
"l": 571.685,
"c": 572.13
},
{
"t": 1786724400,
"o": 572.59,
"h": 572.59,
"l": 572.53,
"c": 572.53
},
{
"t": 1786725000,
"o": 572.71,
"h": 572.72,
"l": 572.52,
"c": 572.52
},
{
"t": 1786725300,
"o": 572.62,
"h": 572.62,
"l": 572.495,
"c": 572.495
},
{
"t": 1786725600,
"o": 572.88,
"h": 572.93,
"l": 572.32,
"c": 572.325
},
{
"t": 1786725900,
"o": 572.58,
"h": 572.58,
"l": 571.8,
"c": 571.8
},
{
"t": 1786726200,
"o": 571.61,
"h": 572.055,
"l": 571.61,
"c": 571.91
},
{
"t": 1786726500,
"o": 571.77,
"h": 571.77,
"l": 571.61,
"c": 571.7
},
{
"t": 1786726800,
"o": 570.9175,
"h": 571.22,
"l": 570.9175,
"c": 571.08
},
{
"t": 1786727100,
"o": 570.45,
"h": 570.45,
"l": 570.45,
"c": 570.45
},
{
"t": 1786727400,
"o": 571.64,
"h": 571.66,
"l": 571.57,
"c": 571.66
},
{
"t": 1786727700,
"o": 572.53,
"h": 572.53,
"l": 572.53,
"c": 572.53
},
{
"t": 1786728000,
"o": 572.35,
"h": 572.53,
"l": 571.88,
"c": 572.53
},
{
"t": 1786728300,
"o": 572.49,
"h": 572.49,
"l": 571.57,
"c": 571.6
},
{
"t": 1786728600,
"o": 571.78,
"h": 571.78,
"l": 571.78,
"c": 571.78
},
{
"t": 1786728900,
"o": 571.91,
"h": 572.11,
"l": 571.52,
"c": 572.09
},
{
"t": 1786729200,
"o": 571.805,
"h": 571.805,
"l": 571.205,
"c": 571.245
},
{
"t": 1786729500,
"o": 571.64,
"h": 571.64,
"l": 571.19,
"c": 571.19
},
{
"t": 1786729800,
"o": 571.085,
"h": 571.085,
"l": 571.04,
"c": 571.04
}
],
"overlays": {
"lines": [
{
"label": "21 EMA",
"color": "#a78bfa",
"points": [
{
"t": 1786714200,
"v": 564.35
},
{
"t": 1786714500,
"v": 564.0777
},
{
"t": 1786714800,
"v": 563.9593
},
{
"t": 1786715100,
"v": 563.8648
},
{
"t": 1786715400,
"v": 563.9757
},
{
"t": 1786715700,
"v": 564.1134
},
{
"t": 1786716000,
"v": 564.2167
},
{
"t": 1786716300,
"v": 564.2688
},
{
"t": 1786716600,
"v": 564.2926
},
{
"t": 1786716900,
"v": 564.2987
},
{
"t": 1786717200,
"v": 564.4361
},
{
"t": 1786717500,
"v": 564.7174
},
{
"t": 1786717800,
"v": 564.8722
},
{
"t": 1786718100,
"v": 565.0901
},
{
"t": 1786718400,
"v": 565.3856
},
{
"t": 1786718700,
"v": 565.5814
},
{
"t": 1786719000,
"v": 565.7449
},
{
"t": 1786719300,
"v": 565.9418
},
{
"t": 1786719600,
"v": 566.3107
},
{
"t": 1786719900,
"v": 566.3234
},
{
"t": 1786720200,
"v": 566.4458
},
{
"t": 1786720500,
"v": 566.5189
},
{
"t": 1786720800,
"v": 566.6572
},
{
"t": 1786721100,
"v": 566.7429
},
{
"t": 1786721400,
"v": 566.8208
},
{
"t": 1786721700,
"v": 567.1098
},
{
"t": 1786722000,
"v": 567.3271
},
{
"t": 1786722300,
"v": 567.5415
},
{
"t": 1786722600,
"v": 567.6977
},
{
"t": 1786722900,
"v": 567.9565
},
{
"t": 1786723200,
"v": 568.2432
},
{
"t": 1786723800,
"v": 568.5757
},
{
"t": 1786724100,
"v": 568.8988
},
{
"t": 1786724400,
"v": 569.2289
},
{
"t": 1786725000,
"v": 569.5281
},
{
"t": 1786725300,
"v": 569.7978
},
{
"t": 1786725600,
"v": 570.0275
},
{
"t": 1786725900,
"v": 570.1887
},
{
"t": 1786726200,
"v": 570.3452
},
{
"t": 1786726500,
"v": 570.4683
},
{
"t": 1786726800,
"v": 570.5239
},
{
"t": 1786727100,
"v": 570.5172
},
{
"t": 1786727400,
"v": 570.6211
},
{
"t": 1786727700,
"v": 570.7946
},
{
"t": 1786728000,
"v": 570.9524
},
{
"t": 1786728300,
"v": 571.0113
},
{
"t": 1786728600,
"v": 571.0812
},
{
"t": 1786728900,
"v": 571.1729
},
{
"t": 1786729200,
"v": 571.1794
},
{
"t": 1786729500,
"v": 571.1804
},
{
"t": 1786729800,
"v": 571.1676
}
]
}
]
}
}
},
{
"name": "ORB Breakout",
"count": 54,
"pct": 95,
"example": {
"date": "2026-08-14",
"bars": [
{
"t": 1786714200,
"o": 568.52,
"h": 568.52,
"l": 564.35,
"c": 564.35
},
{
"t": 1786714500,
"o": 563.99,
"h": 564.6275,
"l": 559.26,
"c": 561.355
},
{
"t": 1786714800,
"o": 561.91,
"h": 563.57,
"l": 561.57,
"c": 562.775
},
{
"t": 1786715100,
"o": 563.125,
"h": 563.125,
"l": 562.02,
"c": 562.92
},
{
"t": 1786715400,
"o": 563.61,
"h": 565.085,
"l": 563.23,
"c": 565.085
},
{
"t": 1786715700,
"o": 565.78,
"h": 565.8,
"l": 565.49,
"c": 565.49
},
{
"t": 1786716000,
"o": 565.37,
"h": 566.03,
"l": 564.065,
"c": 565.25
},
{
"t": 1786716300,
"o": 564.94,
"h": 564.94,
"l": 564.78,
"c": 564.79
},
{
"t": 1786716600,
"o": 564.79,
"h": 565.245,
"l": 564.53,
"c": 564.53
},
{
"t": 1786716900,
"o": 563.81,
"h": 564.36,
"l": 563.15,
"c": 564.36
},
{
"t": 1786717200,
"o": 563.22,
"h": 565.81,
"l": 563.22,
"c": 565.81
},
{
"t": 1786717500,
"o": 566.755,
"h": 567.53,
"l": 566.14,
"c": 567.53
},
{
"t": 1786717800,
"o": 567.07,
"h": 567.07,
"l": 566.42,
"c": 566.42
},
{
"t": 1786718100,
"o": 566.74,
"h": 567.27,
"l": 566.72,
"c": 567.27
},
{
"t": 1786718400,
"o": 567.6,
"h": 568.34,
"l": 567.57,
"c": 568.34
},
{
"t": 1786718700,
"o": 568.595,
"h": 568.595,
"l": 567.54,
"c": 567.54
},
{
"t": 1786719000,
"o": 568.06,
"h": 568.06,
"l": 566.075,
"c": 567.38
},
{
"t": 1786719300,
"o": 567.95,
"h": 567.95,
"l": 567.91,
"c": 567.91
},
{
"t": 1786719600,
"o": 567.92,
"h": 570,
"l": 567.69,
"c": 570
},
{
"t": 1786719900,
"o": 569.265,
"h": 569.265,
"l": 566.45,
"c": 566.45
},
{
"t": 1786720200,
"o": 567.15,
"h": 567.67,
"l": 567.15,
"c": 567.67
},
{
"t": 1786720500,
"o": 567.25,
"h": 567.25,
"l": 567.25,
"c": 567.25
},
{
"t": 1786720800,
"o": 567.17,
"h": 568.04,
"l": 567.08,
"c": 568.04
},
{
"t": 1786721100,
"o": 567.94,
"h": 567.94,
"l": 567.49,
"c": 567.6
},
{
"t": 1786721400,
"o": 567.6,
"h": 567.6,
"l": 567.6,
"c": 567.6
},
{
"t": 1786721700,
"o": 567.775,
"h": 570,
"l": 567.6,
"c": 570
},
{
"t": 1786722000,
"o": 569.595,
"h": 569.865,
"l": 569.28,
"c": 569.5
},
{
"t": 1786722300,
"o": 569.685,
"h": 569.685,
"l": 569.685,
"c": 569.685
},
{
"t": 1786722600,
"o": 569.665,
"h": 569.72,
"l": 569.24,
"c": 569.26
},
{
"t": 1786722900,
"o": 569.14,
"h": 570.55,
"l": 569.09,
"c": 570.545
},
{
"t": 1786723200,
"o": 570.325,
"h": 571.11,
"l": 570.325,
"c": 571.11
},
{
"t": 1786723800,
"o": 572.05,
"h": 572.52,
"l": 571.51,
"c": 571.9
},
{
"t": 1786724100,
"o": 571.825,
"h": 572.13,
"l": 571.685,
"c": 572.13
},
{
"t": 1786724400,
"o": 572.59,
"h": 572.59,
"l": 572.53,
"c": 572.53
},
{
"t": 1786725000,
"o": 572.71,
"h": 572.72,
"l": 572.52,
"c": 572.52
},
{
"t": 1786725300,
"o": 572.62,
"h": 572.62,
"l": 572.495,
"c": 572.495
},
{
"t": 1786725600,
"o": 572.88,
"h": 572.93,
"l": 572.32,
"c": 572.325
},
{
"t": 1786725900,
"o": 572.58,
"h": 572.58,
"l": 571.8,
"c": 571.8
},
{
"t": 1786726200,
"o": 571.61,
"h": 572.055,
"l": 571.61,
"c": 571.91
},
{
"t": 1786726500,
"o": 571.77,
"h": 571.77,
"l": 571.61,
"c": 571.7
},
{
"t": 1786726800,
"o": 570.9175,
"h": 571.22,
"l": 570.9175,
"c": 571.08
},
{
"t": 1786727100,
"o": 570.45,
"h": 570.45,
"l": 570.45,
"c": 570.45
},
{
"t": 1786727400,
"o": 571.64,
"h": 571.66,
"l": 571.57,
"c": 571.66
},
{
"t": 1786727700,
"o": 572.53,
"h": 572.53,
"l": 572.53,
"c": 572.53
},
{
"t": 1786728000,
"o": 572.35,
"h": 572.53,
"l": 571.88,
"c": 572.53
},
{
"t": 1786728300,
"o": 572.49,
"h": 572.49,
"l": 571.57,
"c": 571.6
},
{
"t": 1786728600,
"o": 571.78,
"h": 571.78,
"l": 571.78,
"c": 571.78
},
{
"t": 1786728900,
"o": 571.91,
"h": 572.11,
"l": 571.52,
"c": 572.09
},
{
"t": 1786729200,
"o": 571.805,
"h": 571.805,
"l": 571.205,
"c": 571.245
},
{
"t": 1786729500,
"o": 571.64,
"h": 571.64,
"l": 571.19,
"c": 571.19
},
{
"t": 1786729800,
"o": 571.085,
"h": 571.085,
"l": 571.04,
"c": 571.04
}
],
"overlays": {
"lines": [
{
"label": "ORB High $568.52",
"color": "#22a06b",
"points": [
{
"t": 1786714200,
"v": 568.52
},
{
"t": 1786729800,
"v": 568.52
}
]
},
{
"label": "ORB Low $559.26",
"color": "#e5484d",
"points": [
{
"t": 1786714200,
"v": 559.26
},
{
"t": 1786729800,
"v": 559.26
}
]
}
]
}
}
},
{
"name": "Woodie Pivot Touch",
"count": 52,
"pct": 91,
"example": {
"date": "2026-08-14",
"bars": [
{
"t": 1786714200,
"o": 568.52,
"h": 568.52,
"l": 564.35,
"c": 564.35
},
{
"t": 1786714500,
"o": 563.99,
"h": 564.6275,
"l": 559.26,
"c": 561.355
},
{
"t": 1786714800,
"o": 561.91,
"h": 563.57,
"l": 561.57,
"c": 562.775
},
{
"t": 1786715100,
"o": 563.125,
"h": 563.125,
"l": 562.02,
"c": 562.92
},
{
"t": 1786715400,
"o": 563.61,
"h": 565.085,
"l": 563.23,
"c": 565.085
},
{
"t": 1786715700,
"o": 565.78,
"h": 565.8,
"l": 565.49,
"c": 565.49
},
{
"t": 1786716000,
"o": 565.37,
"h": 566.03,
"l": 564.065,
"c": 565.25
},
{
"t": 1786716300,
"o": 564.94,
"h": 564.94,
"l": 564.78,
"c": 564.79
},
{
"t": 1786716600,
"o": 564.79,
"h": 565.245,
"l": 564.53,
"c": 564.53
},
{
"t": 1786716900,
"o": 563.81,
"h": 564.36,
"l": 563.15,
"c": 564.36
},
{
"t": 1786717200,
"o": 563.22,
"h": 565.81,
"l": 563.22,
"c": 565.81
},
{
"t": 1786717500,
"o": 566.755,
"h": 567.53,
"l": 566.14,
"c": 567.53
},
{
"t": 1786717800,
"o": 567.07,
"h": 567.07,
"l": 566.42,
"c": 566.42
},
{
"t": 1786718100,
"o": 566.74,
"h": 567.27,
"l": 566.72,
"c": 567.27
},
{
"t": 1786718400,
"o": 567.6,
"h": 568.34,
"l": 567.57,
"c": 568.34
},
{
"t": 1786718700,
"o": 568.595,
"h": 568.595,
"l": 567.54,
"c": 567.54
},
{
"t": 1786719000,
"o": 568.06,
"h": 568.06,
"l": 566.075,
"c": 567.38
},
{
"t": 1786719300,
"o": 567.95,
"h": 567.95,
"l": 567.91,
"c": 567.91
},
{
"t": 1786719600,
"o": 567.92,
"h": 570,
"l": 567.69,
"c": 570
},
{
"t": 1786719900,
"o": 569.265,
"h": 569.265,
"l": 566.45,
"c": 566.45
},
{
"t": 1786720200,
"o": 567.15,
"h": 567.67,
"l": 567.15,
"c": 567.67
},
{
"t": 1786720500,
"o": 567.25,
"h": 567.25,
"l": 567.25,
"c": 567.25
},
{
"t": 1786720800,
"o": 567.17,
"h": 568.04,
"l": 567.08,
"c": 568.04
},
{
"t": 1786721100,
"o": 567.94,
"h": 567.94,
"l": 567.49,
"c": 567.6
},
{
"t": 1786721400,
"o": 567.6,
"h": 567.6,
"l": 567.6,
"c": 567.6
},
{
"t": 1786721700,
"o": 567.775,
"h": 570,
"l": 567.6,
"c": 570
},
{
"t": 1786722000,
"o": 569.595,
"h": 569.865,
"l": 569.28,
"c": 569.5
},
{
"t": 1786722300,
"o": 569.685,
"h": 569.685,
"l": 569.685,
"c": 569.685
},
{
"t": 1786722600,
"o": 569.665,
"h": 569.72,
"l": 569.24,
"c": 569.26
},
{
"t": 1786722900,
"o": 569.14,
"h": 570.55,
"l": 569.09,
"c": 570.545
},
{
"t": 1786723200,
"o": 570.325,
"h": 571.11,
"l": 570.325,
"c": 571.11
},
{
"t": 1786723800,
"o": 572.05,
"h": 572.52,
"l": 571.51,
"c": 571.9
},
{
"t": 1786724100,
"o": 571.825,
"h": 572.13,
"l": 571.685,
"c": 572.13
},
{
"t": 1786724400,
"o": 572.59,
"h": 572.59,
"l": 572.53,
"c": 572.53
},
{
"t": 1786725000,
"o": 572.71,
"h": 572.72,
"l": 572.52,
"c": 572.52
},
{
"t": 1786725300,
"o": 572.62,
"h": 572.62,
"l": 572.495,
"c": 572.495
},
{
"t": 1786725600,
"o": 572.88,
"h": 572.93,
"l": 572.32,
"c": 572.325
},
{
"t": 1786725900,
"o": 572.58,
"h": 572.58,
"l": 571.8,
"c": 571.8
},
{
"t": 1786726200,
"o": 571.61,
"h": 572.055,
"l": 571.61,
"c": 571.91
},
{
"t": 1786726500,
"o": 571.77,
"h": 571.77,
"l": 571.61,
"c": 571.7
},
{
"t": 1786726800,
"o": 570.9175,
"h": 571.22,
"l": 570.9175,
"c": 571.08
},
{
"t": 1786727100,
"o": 570.45,
"h": 570.45,
"l": 570.45,
"c": 570.45
},
{
"t": 1786727400,
"o": 571.64,
"h": 571.66,
"l": 571.57,
"c": 571.66
},
{
"t": 1786727700,
"o": 572.53,
"h": 572.53,
"l": 572.53,
"c": 572.53
},
{
"t": 1786728000,
"o": 572.35,
"h": 572.53,
"l": 571.88,
"c": 572.53
},
{
"t": 1786728300,
"o": 572.49,
"h": 572.49,
"l": 571.57,
"c": 571.6
},
{
"t": 1786728600,
"o": 571.78,
"h": 571.78,
"l": 571.78,
"c": 571.78
},
{
"t": 1786728900,
"o": 571.91,
"h": 572.11,
"l": 571.52,
"c": 572.09
},
{
"t": 1786729200,
"o": 571.805,
"h": 571.805,
"l": 571.205,
"c": 571.245
},
{
"t": 1786729500,
"o": 571.64,
"h": 571.64,
"l": 571.19,
"c": 571.19
},
{
"t": 1786729800,
"o": 571.085,
"h": 571.085,
"l": 571.04,
"c": 571.04
}
],
"overlays": {
"lines": [
{
"label": "PP $559.43",
"color": "#4a9eff",
"points": [
{
"t": 1786714200,
"v": 559.4325
},
{
"t": 1786729800,
"v": 559.4325
}
]
},
{
"label": "R1 $571.95",
"color": "#22a06b",
"points": [
{
"t": 1786714200,
"v": 571.955
},
{
"t": 1786729800,
"v": 571.955
}
]
},
{
"label": "S1 $554.36",
"color": "#e5484d",
"points": [
{
"t": 1786714200,
"v": 554.365
},
{
"t": 1786729800,
"v": 554.365
}
]
},
{
"label": "R2 $577.02",
"color": "#22a06b",
"points": [
{
"t": 1786714200,
"v": 577.0225
},
{
"t": 1786729800,
"v": 577.0225
}
]
},
{
"label": "S2 $541.84",
"color": "#e5484d",
"points": [
{
"t": 1786714200,
"v": 541.8425
},
{
"t": 1786729800,
"v": 541.8425
}
]
}
]
}
}
},
{
"name": "PDH/PDL Touch",
"count": 49,
"pct": 86,
"example": {
"date": "2026-08-14",
"bars": [
{
"t": 1786714200,
"o": 568.52,
"h": 568.52,
"l": 564.35,
"c": 564.35
},
{
"t": 1786714500,
"o": 563.99,
"h": 564.6275,
"l": 559.26,
"c": 561.355
},
{
"t": 1786714800,
"o": 561.91,
"h": 563.57,
"l": 561.57,
"c": 562.775
},
{
"t": 1786715100,
"o": 563.125,
"h": 563.125,
"l": 562.02,
"c": 562.92
},
{
"t": 1786715400,
"o": 563.61,
"h": 565.085,
"l": 563.23,
"c": 565.085
},
{
"t": 1786715700,
"o": 565.78,
"h": 565.8,
"l": 565.49,
"c": 565.49
},
{
"t": 1786716000,
"o": 565.37,
"h": 566.03,
"l": 564.065,
"c": 565.25
},
{
"t": 1786716300,
"o": 564.94,
"h": 564.94,
"l": 564.78,
"c": 564.79
},
{
"t": 1786716600,
"o": 564.79,
"h": 565.245,
"l": 564.53,
"c": 564.53
},
{
"t": 1786716900,
"o": 563.81,
"h": 564.36,
"l": 563.15,
"c": 564.36
},
{
"t": 1786717200,
"o": 563.22,
"h": 565.81,
"l": 563.22,
"c": 565.81
},
{
"t": 1786717500,
"o": 566.755,
"h": 567.53,
"l": 566.14,
"c": 567.53
},
{
"t": 1786717800,
"o": 567.07,
"h": 567.07,
"l": 566.42,
"c": 566.42
},
{
"t": 1786718100,
"o": 566.74,
"h": 567.27,
"l": 566.72,
"c": 567.27
},
{
"t": 1786718400,
"o": 567.6,
"h": 568.34,
"l": 567.57,
"c": 568.34
},
{
"t": 1786718700,
"o": 568.595,
"h": 568.595,
"l": 567.54,
"c": 567.54
},
{
"t": 1786719000,
"o": 568.06,
"h": 568.06,
"l": 566.075,
"c": 567.38
},
{
"t": 1786719300,
"o": 567.95,
"h": 567.95,
"l": 567.91,
"c": 567.91
},
{
"t": 1786719600,
"o": 567.92,
"h": 570,
"l": 567.69,
"c": 570
},
{
"t": 1786719900,
"o": 569.265,
"h": 569.265,
"l": 566.45,
"c": 566.45
},
{
"t": 1786720200,
"o": 567.15,
"h": 567.67,
"l": 567.15,
"c": 567.67
},
{
"t": 1786720500,
"o": 567.25,
"h": 567.25,
"l": 567.25,
"c": 567.25
},
{
"t": 1786720800,
"o": 567.17,
"h": 568.04,
"l": 567.08,
"c": 568.04
},
{
"t": 1786721100,
"o": 567.94,
"h": 567.94,
"l": 567.49,
"c": 567.6
},
{
"t": 1786721400,
"o": 567.6,
"h": 567.6,
"l": 567.6,
"c": 567.6
},
{
"t": 1786721700,
"o": 567.775,
"h": 570,
"l": 567.6,
"c": 570
},
{
"t": 1786722000,
"o": 569.595,
"h": 569.865,
"l": 569.28,
"c": 569.5
},
{
"t": 1786722300,
"o": 569.685,
"h": 569.685,
"l": 569.685,
"c": 569.685
},
{
"t": 1786722600,
"o": 569.665,
"h": 569.72,
"l": 569.24,
"c": 569.26
},
{
"t": 1786722900,
"o": 569.14,
"h": 570.55,
"l": 569.09,
"c": 570.545
},
{
"t": 1786723200,
"o": 570.325,
"h": 571.11,
"l": 570.325,
"c": 571.11
},
{
"t": 1786723800,
"o": 572.05,
"h": 572.52,
"l": 571.51,
"c": 571.9
},
{
"t": 1786724100,
"o": 571.825,
"h": 572.13,
"l": 571.685,
"c": 572.13
},
{
"t": 1786724400,
"o": 572.59,
"h": 572.59,
"l": 572.53,
"c": 572.53
},
{
"t": 1786725000,
"o": 572.71,
"h": 572.72,
"l": 572.52,
"c": 572.52
},
{
"t": 1786725300,
"o": 572.62,
"h": 572.62,
"l": 572.495,
"c": 572.495
},
{
"t": 1786725600,
"o": 572.88,
"h": 572.93,
"l": 572.32,
"c": 572.325
},
{
"t": 1786725900,
"o": 572.58,
"h": 572.58,
"l": 571.8,
"c": 571.8
},
{
"t": 1786726200,
"o": 571.61,
"h": 572.055,
"l": 571.61,
"c": 571.91
},
{
"t": 1786726500,
"o": 571.77,
"h": 571.77,
"l": 571.61,
"c": 571.7
},
{
"t": 1786726800,
"o": 570.9175,
"h": 571.22,
"l": 570.9175,
"c": 571.08
},
{
"t": 1786727100,
"o": 570.45,
"h": 570.45,
"l": 570.45,
"c": 570.45
},
{
"t": 1786727400,
"o": 571.64,
"h": 571.66,
"l": 571.57,
"c": 571.66
},
{
"t": 1786727700,
"o": 572.53,
"h": 572.53,
"l": 572.53,
"c": 572.53
},
{
"t": 1786728000,
"o": 572.35,
"h": 572.53,
"l": 571.88,
"c": 572.53
},
{
"t": 1786728300,
"o": 572.49,
"h": 572.49,
"l": 571.57,
"c": 571.6
},
{
"t": 1786728600,
"o": 571.78,
"h": 571.78,
"l": 571.78,
"c": 571.78
},
{
"t": 1786728900,
"o": 571.91,
"h": 572.11,
"l": 571.52,
"c": 572.09
},
{
"t": 1786729200,
"o": 571.805,
"h": 571.805,
"l": 571.205,
"c": 571.245
},
{
"t": 1786729500,
"o": 571.64,
"h": 571.64,
"l": 571.19,
"c": 571.19
},
{
"t": 1786729800,
"o": 571.085,
"h": 571.085,
"l": 571.04,
"c": 571.04
}
],
"overlays": {
"lines": [
{
"label": "PDH $564.50",
"color": "#22a06b",
"points": [
{
"t": 1786714200,
"v": 564.5
},
{
"t": 1786729800,
"v": 564.5
}
]
},
{
"label": "PDL $546.91",
"color": "#e5484d",
"points": [
{
"t": 1786714200,
"v": 546.91
},
{
"t": 1786729800,
"v": 546.91
}
]
}
]
}
}
},
{
"name": "Gap Fill",
"count": 39,
"pct": 68,
"example": {
"date": "2026-08-14",
"bars": [
{
"t": 1786714200,
"o": 568.52,
"h": 568.52,
"l": 564.35,
"c": 564.35
},
{
"t": 1786714500,
"o": 563.99,
"h": 564.6275,
"l": 559.26,
"c": 561.355
},
{
"t": 1786714800,
"o": 561.91,
"h": 563.57,
"l": 561.57,
"c": 562.775
},
{
"t": 1786715100,
"o": 563.125,
"h": 563.125,
"l": 562.02,
"c": 562.92
},
{
"t": 1786715400,
"o": 563.61,
"h": 565.085,
"l": 563.23,
"c": 565.085
},
{
"t": 1786715700,
"o": 565.78,
"h": 565.8,
"l": 565.49,
"c": 565.49
},
{
"t": 1786716000,
"o": 565.37,
"h": 566.03,
"l": 564.065,
"c": 565.25
},
{
"t": 1786716300,
"o": 564.94,
"h": 564.94,
"l": 564.78,
"c": 564.79
},
{
"t": 1786716600,
"o": 564.79,
"h": 565.245,
"l": 564.53,
"c": 564.53
},
{
"t": 1786716900,
"o": 563.81,
"h": 564.36,
"l": 563.15,
"c": 564.36
},
{
"t": 1786717200,
"o": 563.22,
"h": 565.81,
"l": 563.22,
"c": 565.81
},
{
"t": 1786717500,
"o": 566.755,
"h": 567.53,
"l": 566.14,
"c": 567.53
},
{
"t": 1786717800,
"o": 567.07,
"h": 567.07,
"l": 566.42,
"c": 566.42
},
{
"t": 1786718100,
"o": 566.74,
"h": 567.27,
"l": 566.72,
"c": 567.27
},
{
"t": 1786718400,
"o": 567.6,
"h": 568.34,
"l": 567.57,
"c": 568.34
},
{
"t": 1786718700,
"o": 568.595,
"h": 568.595,
"l": 567.54,
"c": 567.54
},
{
"t": 1786719000,
"o": 568.06,
"h": 568.06,
"l": 566.075,
"c": 567.38
},
{
"t": 1786719300,
"o": 567.95,
"h": 567.95,
"l": 567.91,
"c": 567.91
},
{
"t": 1786719600,
"o": 567.92,
"h": 570,
"l": 567.69,
"c": 570
},
{
"t": 1786719900,
"o": 569.265,
"h": 569.265,
"l": 566.45,
"c": 566.45
},
{
"t": 1786720200,
"o": 567.15,
"h": 567.67,
"l": 567.15,
"c": 567.67
},
{
"t": 1786720500,
"o": 567.25,
"h": 567.25,
"l": 567.25,
"c": 567.25
},
{
"t": 1786720800,
"o": 567.17,
"h": 568.04,
"l": 567.08,
"c": 568.04
},
{
"t": 1786721100,
"o": 567.94,
"h": 567.94,
"l": 567.49,
"c": 567.6
},
{
"t": 1786721400,
"o": 567.6,
"h": 567.6,
"l": 567.6,
"c": 567.6
},
{
"t": 1786721700,
"o": 567.775,
"h": 570,
"l": 567.6,
"c": 570
},
{
"t": 1786722000,
"o": 569.595,
"h": 569.865,
"l": 569.28,
"c": 569.5
},
{
"t": 1786722300,
"o": 569.685,
"h": 569.685,
"l": 569.685,
"c": 569.685
},
{
"t": 1786722600,
"o": 569.665,
"h": 569.72,
"l": 569.24,
"c": 569.26
},
{
"t": 1786722900,
"o": 569.14,
"h": 570.55,
"l": 569.09,
"c": 570.545
},
{
"t": 1786723200,
"o": 570.325,
"h": 571.11,
"l": 570.325,
"c": 571.11
},
{
"t": 1786723800,
"o": 572.05,
"h": 572.52,
"l": 571.51,
"c": 571.9
},
{
"t": 1786724100,
"o": 571.825,
"h": 572.13,
"l": 571.685,
"c": 572.13
},
{
"t": 1786724400,
"o": 572.59,
"h": 572.59,
"l": 572.53,
"c": 572.53
},
{
"t": 1786725000,
"o": 572.71,
"h": 572.72,
"l": 572.52,
"c": 572.52
},
{
"t": 1786725300,
"o": 572.62,
"h": 572.62,
"l": 572.495,
"c": 572.495
},
{
"t": 1786725600,
"o": 572.88,
"h": 572.93,
"l": 572.32,
"c": 572.325
},
{
"t": 1786725900,
"o": 572.58,
"h": 572.58,
"l": 571.8,
"c": 571.8
},
{
"t": 1786726200,
"o": 571.61,
"h": 572.055,
"l": 571.61,
"c": 571.91
},
{
"t": 1786726500,
"o": 571.77,
"h": 571.77,
"l": 571.61,
"c": 571.7
},
{
"t": 1786726800,
"o": 570.9175,
"h": 571.22,
"l": 570.9175,
"c": 571.08
},
{
"t": 1786727100,
"o": 570.45,
"h": 570.45,
"l": 570.45,
"c": 570.45
},
{
"t": 1786727400,
"o": 571.64,
"h": 571.66,
"l": 571.57,
"c": 571.66
},
{
"t": 1786727700,
"o": 572.53,
"h": 572.53,
"l": 572.53,
"c": 572.53
},
{
"t": 1786728000,
"o": 572.35,
"h": 572.53,
"l": 571.88,
"c": 572.53
},
{
"t": 1786728300,
"o": 572.49,
"h": 572.49,
"l": 571.57,
"c": 571.6
},
{
"t": 1786728600,
"o": 571.78,
"h": 571.78,
"l": 571.78,
"c": 571.78
},
{
"t": 1786728900,
"o": 571.91,
"h": 572.11,
"l": 571.52,
"c": 572.09
},
{
"t": 1786729200,
"o": 571.805,
"h": 571.805,
"l": 571.205,
"c": 571.245
},
{
"t": 1786729500,
"o": 571.64,
"h": 571.64,
"l": 571.19,
"c": 571.19
},
{
"t": 1786729800,
"o": 571.085,
"h": 571.085,
"l": 571.04,
"c": 571.04
}
],
"overlays": {
"lines": [
{
"label": "Prev close",
"color": "#a78bfa",
"points": [
{
"t": 1786714200,
"v": 563.16
},
{
"t": 1786729800,
"v": 563.16
}
]
}
]
}
}
},
{
"name": "Darvas Box",
"count": 37,
"pct": 65,
"example": {
"date": "2026-06-26",
"bars": [
{
"t": 1782432000,
"o": 525.53,
"h": 531.88,
"l": 516.4,
"c": 526.33
},
{
"t": 1782691200,
"o": 529.68,
"h": 540.22,
"l": 524.93,
"c": 535.11
},
{
"t": 1782777600,
"o": 536.25,
"h": 542.46,
"l": 529.57,
"c": 538.87
},
{
"t": 1782864000,
"o": 565.81,
"h": 565.81,
"l": 541.73,
"c": 558.8
},
{
"t": 1782950400,
"o": 559.43,
"h": 565.74,
"l": 555.01,
"c": 560.75
},
{
"t": 1783296000,
"o": 570.35,
"h": 577.515,
"l": 558.285,
"c": 563.06
},
{
"t": 1783382400,
"o": 562.35,
"h": 579.3,
"l": 558.85,
"c": 575.64
},
{
"t": 1783468800,
"o": 581.4,
"h": 607.39,
"l": 575.95,
"c": 606.81
},
{
"t": 1783555200,
"o": 603.94,
"h": 604.06,
"l": 575.06,
"c": 584.74
},
{
"t": 1783641600,
"o": 590.76,
"h": 598.465,
"l": 583.46,
"c": 590.23
},
{
"t": 1783900800,
"o": 587.65,
"h": 612.51,
"l": 587.65,
"c": 610.8
},
{
"t": 1783987200,
"o": 601.65,
"h": 616.215,
"l": 599.05,
"c": 611.81
},
{
"t": 1784073600,
"o": 612.74,
"h": 617,
"l": 592.58,
"c": 593.66
},
{
"t": 1784160000,
"o": 598.65,
"h": 609.93,
"l": 596.44,
"c": 599.01
},
{
"t": 1784246400,
"o": 609.91,
"h": 622.245,
"l": 605.5157,
"c": 618.57
},
{
"t": 1784505600,
"o": 623.22,
"h": 631.7499,
"l": 618.375,
"c": 622.78
},
{
"t": 1784592000,
"o": 635.17,
"h": 635.17,
"l": 607.26,
"c": 611.1
},
{
"t": 1784678400,
"o": 619.86,
"h": 625.06,
"l": 611.86,
"c": 617.84
},
{
"t": 1784764800,
"o": 622.65,
"h": 631.325,
"l": 616.45,
"c": 622.75
},
{
"t": 1784851200,
"o": 620.2,
"h": 624.53,
"l": 610.01,
"c": 613.15
},
{
"t": 1785110400,
"o": 610.39,
"h": 618.505,
"l": 589.165,
"c": 610.44
},
{
"t": 1785196800,
"o": 617.37,
"h": 628.2399,
"l": 595.16,
"c": 601.76
},
{
"t": 1785283200,
"o": 618.4,
"h": 628.22,
"l": 610.44,
"c": 616.23
},
{
"t": 1785369600,
"o": 607.29,
"h": 618.8925,
"l": 605,
"c": 616.1
},
{
"t": 1785456000,
"o": 616.21,
"h": 623.12,
"l": 602.8,
"c": 607.76
},
{
"t": 1785715200,
"o": 595.61,
"h": 600,
"l": 587.32,
"c": 592.77
},
{
"t": 1785801600,
"o": 586.68,
"h": 593.585,
"l": 581.14,
"c": 589.54
},
{
"t": 1785888000,
"o": 589.9,
"h": 593.975,
"l": 577.58,
"c": 580.94
},
{
"t": 1785974400,
"o": 540,
"h": 550.29,
"l": 515.01,
"c": 536.18
},
{
"t": 1786060800,
"o": 531,
"h": 531.01,
"l": 519.19,
"c": 520.07
},
{
"t": 1786320000,
"o": 529.62,
"h": 556.67,
"l": 529.4501,
"c": 552.84
},
{
"t": 1786406400,
"o": 551.65,
"h": 562.27,
"l": 542.1,
"c": 544.22
},
{
"t": 1786492800,
"o": 537.94,
"h": 554.4,
"l": 533.51,
"c": 546.93
},
{
"t": 1786579200,
"o": 549.55,
"h": 564.5,
"l": 546.91,
"c": 563.16
},
{
"t": 1786665600,
"o": 568.52,
"h": 572.93,
"l": 559.26,
"c": 570.89
}
],
"overlays": {
"timespan": "day",
"lines": [
{
"label": "Box top $636.04",
"color": "#22a06b",
"points": [
{
"t": 1782432000,
"v": 636.045
},
{
"t": 1786665600,
"v": 636.045
}
]
},
{
"label": "Box bottom $516.40",
"color": "#e5484d",
"points": [
{
"t": 1782432000,
"v": 516.4
},
{
"t": 1786665600,
"v": 516.4
}
]
}
]
}
}
},
{
"name": "Open Retracement",
"count": 36,
"pct": 63,
"example": {
"date": "2026-08-13",
"bars": [
{
"t": 1786627800,
"o": 549.55,
"h": 552.555,
"l": 548.89,
"c": 552.555
},
{
"t": 1786628100,
"o": 552.55,
"h": 553.085,
"l": 552.55,
"c": 553.085
},
{
"t": 1786628400,
"o": 553.095,
"h": 553.67,
"l": 548.59,
"c": 553.67
},
{
"t": 1786628700,
"o": 554.9,
"h": 554.9,
"l": 554.9,
"c": 554.9
},
{
"t": 1786629000,
"o": 554.9,
"h": 554.9,
"l": 554.89,
"c": 554.9
},
{
"t": 1786629300,
"o": 554.76,
"h": 555.225,
"l": 553.465,
"c": 553.465
}
],
"overlays": {
"lines": [
{
"label": "Retrace level",
"color": "#f59e0b",
"points": [
{
"t": 1786627800,
"v": 550.7225
},
{
"t": 1786629300,
"v": 550.7225
}
]
}
]
}
}
},
{
"name": "High Vol Open",
"count": 13,
"pct": 23,
"example": {
"date": "2026-08-10",
"bars": [
{
"t": 1786368600,
"o": 529.62,
"h": 541.5,
"l": 529.62,
"c": 540.23
},
{
"t": 1786368900,
"o": 540.13,
"h": 542.26,
"l": 539.25,
"c": 539.25
},
{
"t": 1786369200,
"o": 539.97,
"h": 540.53,
"l": 537.325,
"c": 539.66
},
{
"t": 1786369500,
"o": 539.97,
"h": 541.505,
"l": 539.34,
"c": 540.62
},
{
"t": 1786369800,
"o": 541.6,
"h": 545.05,
"l": 541.14,
"c": 542.93
},
{
"t": 1786370100,
"o": 542.92,
"h": 544.245,
"l": 542.04,
"c": 542.76
},
{
"t": 1786370400,
"o": 544,
"h": 544.59,
"l": 542.98,
"c": 543.78
},
{
"t": 1786370700,
"o": 544.04,
"h": 544.12,
"l": 542.575,
"c": 542.575
},
{
"t": 1786371000,
"o": 542.57,
"h": 542.9,
"l": 539,
"c": 539.52
},
{
"t": 1786371300,
"o": 539.22,
"h": 540.2,
"l": 536.56,
"c": 539.11
},
{
"t": 1786371600,
"o": 539.645,
"h": 541.06,
"l": 538.17,
"c": 538.2
},
{
"t": 1786371900,
"o": 538.2,
"h": 538.21,
"l": 533.975,
"c": 533.975
},
{
"t": 1786372200,
"o": 534,
"h": 535.9099,
"l": 529.4501,
"c": 533.285
},
{
"t": 1786372500,
"o": 533.07,
"h": 533.99,
"l": 531.71,
"c": 533.37
},
{
"t": 1786372800,
"o": 533.37,
"h": 535.14,
"l": 533.37,
"c": 534.31
},
{
"t": 1786373100,
"o": 534.205,
"h": 535.84,
"l": 534.205,
"c": 535.12
},
{
"t": 1786373400,
"o": 535.12,
"h": 535.87,
"l": 535.03,
"c": 535.59
},
{
"t": 1786373700,
"o": 535.585,
"h": 538.5,
"l": 535.585,
"c": 538.5
},
{
"t": 1786374000,
"o": 538.4,
"h": 538.5,
"l": 536.615,
"c": 538.395
},
{
"t": 1786374300,
"o": 538.48,
"h": 539.24,
"l": 538.48,
"c": 538.905
},
{
"t": 1786374600,
"o": 538.9,
"h": 541.55,
"l": 538.9,
"c": 541.405
},
{
"t": 1786374900,
"o": 541.845,
"h": 541.96,
"l": 540.84,
"c": 541.955
},
{
"t": 1786375200,
"o": 541.955,
"h": 542.43,
"l": 540.84,
"c": 541.22
},
{
"t": 1786375500,
"o": 541.31,
"h": 541.53,
"l": 539.2,
"c": 539.64
},
{
"t": 1786375800,
"o": 539.63,
"h": 539.83,
"l": 539,
"c": 539.72
},
{
"t": 1786376100,
"o": 539.72,
"h": 539.89,
"l": 538.485,
"c": 538.485
},
{
"t": 1786376400,
"o": 539.15,
"h": 541.14,
"l": 539.03,
"c": 541.03
},
{
"t": 1786376700,
"o": 540.8,
"h": 541.82,
"l": 540.58,
"c": 541.545
},
{
"t": 1786377000,
"o": 541.545,
"h": 543.1875,
"l": 541.545,
"c": 542.72
},
{
"t": 1786377300,
"o": 542.69,
"h": 542.88,
"l": 541.61,
"c": 541.79
},
{
"t": 1786377600,
"o": 541.65,
"h": 541.65,
"l": 540.48,
"c": 540.79
},
{
"t": 1786377900,
"o": 541.33,
"h": 542.82,
"l": 541.33,
"c": 542.82
},
{
"t": 1786378200,
"o": 543.175,
"h": 543.38,
"l": 542.025,
"c": 542.11
},
{
"t": 1786378500,
"o": 542.57,
"h": 542.78,
"l": 541.61,
"c": 542.245
},
{
"t": 1786378800,
"o": 542.49,
"h": 542.87,
"l": 542.1,
"c": 542.1
},
{
"t": 1786379100,
"o": 542.1,
"h": 542.81,
"l": 541.8,
"c": 542.4
},
{
"t": 1786379400,
"o": 542.75,
"h": 544.24,
"l": 542.73,
"c": 544.165
},
{
"t": 1786379700,
"o": 544.165,
"h": 545,
"l": 543.67,
"c": 544.99
},
{
"t": 1786380000,
"o": 545.25,
"h": 545.395,
"l": 544.11,
"c": 544.52
},
{
"t": 1786380300,
"o": 544.22,
"h": 544.79,
"l": 544.14,
"c": 544.71
},
{
"t": 1786380600,
"o": 544.85,
"h": 545.65,
"l": 544.49,
"c": 545.57
},
{
"t": 1786380900,
"o": 545.515,
"h": 546.075,
"l": 545.515,
"c": 545.89
},
{
"t": 1786381200,
"o": 545.89,
"h": 545.905,
"l": 544.95,
"c": 545.81
},
{
"t": 1786381500,
"o": 545.96,
"h": 546.16,
"l": 545.47,
"c": 545.54
},
{
"t": 1786381800,
"o": 545.605,
"h": 545.605,
"l": 543.15,
"c": 543.44
},
{
"t": 1786382100,
"o": 543.515,
"h": 543.88,
"l": 543.1,
"c": 543.58
},
{
"t": 1786382400,
"o": 543.58,
"h": 544.095,
"l": 542.74,
"c": 543.88
},
{
"t": 1786382700,
"o": 543.8,
"h": 543.965,
"l": 543.35,
"c": 543.805
},
{
"t": 1786383000,
"o": 543.8,
"h": 544.42,
"l": 543.235,
"c": 544.42
},
{
"t": 1786383300,
"o": 544.555,
"h": 545.29,
"l": 544.28,
"c": 545
},
{
"t": 1786383600,
"o": 544.78,
"h": 546.545,
"l": 544.77,
"c": 546.255
},
{
"t": 1786383900,
"o": 546.34,
"h": 546.42,
"l": 545.27,
"c": 545.27
},
{
"t": 1786384200,
"o": 545.61,
"h": 545.69,
"l": 544.76,
"c": 544.76
},
{
"t": 1786384500,
"o": 544.88,
"h": 544.88,
"l": 543.56,
"c": 544.05
},
{
"t": 1786384800,
"o": 544.13,
"h": 544.13,
"l": 542.795,
"c": 543.3
},
{
"t": 1786385100,
"o": 543.34,
"h": 545.77,
"l": 542.67,
"c": 545.77
},
{
"t": 1786385400,
"o": 545.77,
"h": 546.515,
"l": 545.65,
"c": 546.01
},
{
"t": 1786385700,
"o": 546.01,
"h": 546.6,
"l": 545.8,
"c": 546.34
},
{
"t": 1786386000,
"o": 546.34,
"h": 547.125,
"l": 545.33,
"c": 546.05
},
{
"t": 1786386300,
"o": 546.055,
"h": 547.83,
"l": 546.055,
"c": 547.67
},
{
"t": 1786386600,
"o": 548,
"h": 548,
"l": 546.63,
"c": 546.635
},
{
"t": 1786386900,
"o": 546.655,
"h": 546.69,
"l": 545.21,
"c": 545.235
},
{
"t": 1786387200,
"o": 545.285,
"h": 546.49,
"l": 544.795,
"c": 546.32
},
{
"t": 1786387500,
"o": 546.31,
"h": 550,
"l": 546.31,
"c": 549.09
},
{
"t": 1786387800,
"o": 548.3,
"h": 548.81,
"l": 547.96,
"c": 548.75
},
{
"t": 1786388100,
"o": 548.64,
"h": 548.76,
"l": 547.02,
"c": 548.37
},
{
"t": 1786388400,
"o": 548.27,
"h": 548.68,
"l": 547.805,
"c": 547.82
},
{
"t": 1786388700,
"o": 548.1,
"h": 549.89,
"l": 548.09,
"c": 549.89
},
{
"t": 1786389000,
"o": 549.82,
"h": 550.67,
"l": 548.795,
"c": 549.31
},
{
"t": 1786389300,
"o": 549.76,
"h": 552.24,
"l": 549.6,
"c": 552.05
},
{
"t": 1786389600,
"o": 551.69,
"h": 552.59,
"l": 551.56,
"c": 551.98
},
{
"t": 1786389900,
"o": 551.52,
"h": 553.07,
"l": 551.47,
"c": 553.07
},
{
"t": 1786390200,
"o": 552.745,
"h": 553.71,
"l": 551.89,
"c": 553.71
},
{
"t": 1786390500,
"o": 553.48,
"h": 554.22,
"l": 552.82,
"c": 553.98
},
{
"t": 1786390800,
"o": 554.22,
"h": 554.88,
"l": 553.81,
"c": 554.165
},
{
"t": 1786391100,
"o": 554.71,
"h": 556.545,
"l": 554.38,
"c": 556.545
},
{
"t": 1786391400,
"o": 556.52,
"h": 556.67,
"l": 554.67,
"c": 555.385
},
{
"t": 1786391700,
"o": 554.81,
"h": 555.03,
"l": 551.115,
"c": 552.86
}
],
"overlays": {
"highlight_period": "open"
}
}
},
{
"name": "Power Hour",
"count": 7,
"pct": 12,
"example": {
"date": "2026-08-10",
"bars": [
{
"t": 1786368600,
"o": 529.62,
"h": 541.5,
"l": 529.62,
"c": 540.23
},
{
"t": 1786368900,
"o": 540.13,
"h": 542.26,
"l": 539.25,
"c": 539.25
},
{
"t": 1786369200,
"o": 539.97,
"h": 540.53,
"l": 537.325,
"c": 539.66
},
{
"t": 1786369500,
"o": 539.97,
"h": 541.505,
"l": 539.34,
"c": 540.62
},
{
"t": 1786369800,
"o": 541.6,
"h": 545.05,
"l": 541.14,
"c": 542.93
},
{
"t": 1786370100,
"o": 542.92,
"h": 544.245,
"l": 542.04,
"c": 542.76
},
{
"t": 1786370400,
"o": 544,
"h": 544.59,
"l": 542.98,
"c": 543.78
},
{
"t": 1786370700,
"o": 544.04,
"h": 544.12,
"l": 542.575,
"c": 542.575
},
{
"t": 1786371000,
"o": 542.57,
"h": 542.9,
"l": 539,
"c": 539.52
},
{
"t": 1786371300,
"o": 539.22,
"h": 540.2,
"l": 536.56,
"c": 539.11
},
{
"t": 1786371600,
"o": 539.645,
"h": 541.06,
"l": 538.17,
"c": 538.2
},
{
"t": 1786371900,
"o": 538.2,
"h": 538.21,
"l": 533.975,
"c": 533.975
},
{
"t": 1786372200,
"o": 534,
"h": 535.9099,
"l": 529.4501,
"c": 533.285
},
{
"t": 1786372500,
"o": 533.07,
"h": 533.99,
"l": 531.71,
"c": 533.37
},
{
"t": 1786372800,
"o": 533.37,
"h": 535.14,
"l": 533.37,
"c": 534.31
},
{
"t": 1786373100,
"o": 534.205,
"h": 535.84,
"l": 534.205,
"c": 535.12
},
{
"t": 1786373400,
"o": 535.12,
"h": 535.87,
"l": 535.03,
"c": 535.59
},
{
"t": 1786373700,
"o": 535.585,
"h": 538.5,
"l": 535.585,
"c": 538.5
},
{
"t": 1786374000,
"o": 538.4,
"h": 538.5,
"l": 536.615,
"c": 538.395
},
{
"t": 1786374300,
"o": 538.48,
"h": 539.24,
"l": 538.48,
"c": 538.905
},
{
"t": 1786374600,
"o": 538.9,
"h": 541.55,
"l": 538.9,
"c": 541.405
},
{
"t": 1786374900,
"o": 541.845,
"h": 541.96,
"l": 540.84,
"c": 541.955
},
{
"t": 1786375200,
"o": 541.955,
"h": 542.43,
"l": 540.84,
"c": 541.22
},
{
"t": 1786375500,
"o": 541.31,
"h": 541.53,
"l": 539.2,
"c": 539.64
},
{
"t": 1786375800,
"o": 539.63,
"h": 539.83,
"l": 539,
"c": 539.72
},
{
"t": 1786376100,
"o": 539.72,
"h": 539.89,
"l": 538.485,
"c": 538.485
},
{
"t": 1786376400,
"o": 539.15,
"h": 541.14,
"l": 539.03,
"c": 541.03
},
{
"t": 1786376700,
"o": 540.8,
"h": 541.82,
"l": 540.58,
"c": 541.545
},
{
"t": 1786377000,
"o": 541.545,
"h": 543.1875,
"l": 541.545,
"c": 542.72
},
{
"t": 1786377300,
"o": 542.69,
"h": 542.88,
"l": 541.61,
"c": 541.79
},
{
"t": 1786377600,
"o": 541.65,
"h": 541.65,
"l": 540.48,
"c": 540.79
},
{
"t": 1786377900,
"o": 541.33,
"h": 542.82,
"l": 541.33,
"c": 542.82
},
{
"t": 1786378200,
"o": 543.175,
"h": 543.38,
"l": 542.025,
"c": 542.11
},
{
"t": 1786378500,
"o": 542.57,
"h": 542.78,
"l": 541.61,
"c": 542.245
},
{
"t": 1786378800,
"o": 542.49,
"h": 542.87,
"l": 542.1,
"c": 542.1
},
{
"t": 1786379100,
"o": 542.1,
"h": 542.81,
"l": 541.8,
"c": 542.4
},
{
"t": 1786379400,
"o": 542.75,
"h": 544.24,
"l": 542.73,
"c": 544.165
},
{
"t": 1786379700,
"o": 544.165,
"h": 545,
"l": 543.67,
"c": 544.99
},
{
"t": 1786380000,
"o": 545.25,
"h": 545.395,
"l": 544.11,
"c": 544.52
},
{
"t": 1786380300,
"o": 544.22,
"h": 544.79,
"l": 544.14,
"c": 544.71
},
{
"t": 1786380600,
"o": 544.85,
"h": 545.65,
"l": 544.49,
"c": 545.57
},
{
"t": 1786380900,
"o": 545.515,
"h": 546.075,
"l": 545.515,
"c": 545.89
},
{
"t": 1786381200,
"o": 545.89,
"h": 545.905,
"l": 544.95,
"c": 545.81
},
{
"t": 1786381500,
"o": 545.96,
"h": 546.16,
"l": 545.47,
"c": 545.54
},
{
"t": 1786381800,
"o": 545.605,
"h": 545.605,
"l": 543.15,
"c": 543.44
},
{
"t": 1786382100,
"o": 543.515,
"h": 543.88,
"l": 543.1,
"c": 543.58
},
{
"t": 1786382400,
"o": 543.58,
"h": 544.095,
"l": 542.74,
"c": 543.88
},
{
"t": 1786382700,
"o": 543.8,
"h": 543.965,
"l": 543.35,
"c": 543.805
},
{
"t": 1786383000,
"o": 543.8,
"h": 544.42,
"l": 543.235,
"c": 544.42
},
{
"t": 1786383300,
"o": 544.555,
"h": 545.29,
"l": 544.28,
"c": 545
},
{
"t": 1786383600,
"o": 544.78,
"h": 546.545,
"l": 544.77,
"c": 546.255
},
{
"t": 1786383900,
"o": 546.34,
"h": 546.42,
"l": 545.27,
"c": 545.27
},
{
"t": 1786384200,
"o": 545.61,
"h": 545.69,
"l": 544.76,
"c": 544.76
},
{
"t": 1786384500,
"o": 544.88,
"h": 544.88,
"l": 543.56,
"c": 544.05
},
{
"t": 1786384800,
"o": 544.13,
"h": 544.13,
"l": 542.795,
"c": 543.3
},
{
"t": 1786385100,
"o": 543.34,
"h": 545.77,
"l": 542.67,
"c": 545.77
},
{
"t": 1786385400,
"o": 545.77,
"h": 546.515,
"l": 545.65,
"c": 546.01
},
{
"t": 1786385700,
"o": 546.01,
"h": 546.6,
"l": 545.8,
"c": 546.34
},
{
"t": 1786386000,
"o": 546.34,
"h": 547.125,
"l": 545.33,
"c": 546.05
},
{
"t": 1786386300,
"o": 546.055,
"h": 547.83,
"l": 546.055,
"c": 547.67
},
{
"t": 1786386600,
"o": 548,
"h": 548,
"l": 546.63,
"c": 546.635
},
{
"t": 1786386900,
"o": 546.655,
"h": 546.69,
"l": 545.21,
"c": 545.235
},
{
"t": 1786387200,
"o": 545.285,
"h": 546.49,
"l": 544.795,
"c": 546.32
},
{
"t": 1786387500,
"o": 546.31,
"h": 550,
"l": 546.31,
"c": 549.09
},
{
"t": 1786387800,
"o": 548.3,
"h": 548.81,
"l": 547.96,
"c": 548.75
},
{
"t": 1786388100,
"o": 548.64,
"h": 548.76,
"l": 547.02,
"c": 548.37
},
{
"t": 1786388400,
"o": 548.27,
"h": 548.68,
"l": 547.805,
"c": 547.82
},
{
"t": 1786388700,
"o": 548.1,
"h": 549.89,
"l": 548.09,
"c": 549.89
},
{
"t": 1786389000,
"o": 549.82,
"h": 550.67,
"l": 548.795,
"c": 549.31
},
{
"t": 1786389300,
"o": 549.76,
"h": 552.24,
"l": 549.6,
"c": 552.05
},
{
"t": 1786389600,
"o": 551.69,
"h": 552.59,
"l": 551.56,
"c": 551.98
},
{
"t": 1786389900,
"o": 551.52,
"h": 553.07,
"l": 551.47,
"c": 553.07
},
{
"t": 1786390200,
"o": 552.745,
"h": 553.71,
"l": 551.89,
"c": 553.71
},
{
"t": 1786390500,
"o": 553.48,
"h": 554.22,
"l": 552.82,
"c": 553.98
},
{
"t": 1786390800,
"o": 554.22,
"h": 554.88,
"l": 553.81,
"c": 554.165
},
{
"t": 1786391100,
"o": 554.71,
"h": 556.545,
"l": 554.38,
"c": 556.545
},
{
"t": 1786391400,
"o": 556.52,
"h": 556.67,
"l": 554.67,
"c": 555.385
},
{
"t": 1786391700,
"o": 554.81,
"h": 555.03,
"l": 551.115,
"c": 552.86
}
],
"overlays": {
"highlight_period": "power"
}
}
}
]
},
"levels": {
"prior_day": {
"high": 572.93,
"low": 559.26,
"close": 570.89,
"date": "2026-08-14"
},
"woodie_pivots": {
"PP": 568.49,
"R1": 577.73,
"S1": 564.06,
"R2": 582.16,
"S2": 554.82
},
"swing": {
"high_20d": 635.17,
"low_20d": 515.01,
"high_60d": 636.04,
"low_60d": 501.7
},
"orb": {
"high": 568.52,
"low": 559.26,
"date": "2026-08-14"
},
"vwap": 568.45,
"volume_profile": {
"poc": 622.36,
"vah": 630.68,
"val": 547.52,
"sessions": 20
},
"recent_daily": [
{
"d": "2026-07-13",
"o": 587.65,
"h": 612.51,
"l": 587.65,
"c": 610.8,
"v": 249985.455635
},
{
"d": "2026-07-14",
"o": 601.65,
"h": 616.215,
"l": 599.05,
"c": 611.81,
"v": 265234.038194
},
{
"d": "2026-07-15",
"o": 612.74,
"h": 617,
"l": 592.58,
"c": 593.66,
"v": 169466.352319
},
{
"d": "2026-07-16",
"o": 598.65,
"h": 609.93,
"l": 596.44,
"c": 599.01,
"v": 204909.857764
},
{
"d": "2026-07-17",
"o": 609.91,
"h": 622.245,
"l": 605.5157,
"c": 618.57,
"v": 236133.338032
},
{
"d": "2026-07-20",
"o": 623.22,
"h": 631.7499,
"l": 618.375,
"c": 622.78,
"v": 220826.857595
},
{
"d": "2026-07-21",
"o": 635.17,
"h": 635.17,
"l": 607.26,
"c": 611.1,
"v": 271606.145804
},
{
"d": "2026-07-22",
"o": 619.86,
"h": 625.06,
"l": 611.86,
"c": 617.84,
"v": 216774.614267
},
{
"d": "2026-07-23",
"o": 622.65,
"h": 631.325,
"l": 616.45,
"c": 622.75,
"v": 326587.901435
},
{
"d": "2026-07-24",
"o": 620.2,
"h": 624.53,
"l": 610.01,
"c": 613.15,
"v": 210273.214882
},
{
"d": "2026-07-27",
"o": 610.39,
"h": 618.505,
"l": 589.165,
"c": 610.44,
"v": 307507.319543
},
{
"d": "2026-07-28",
"o": 617.37,
"h": 628.2399,
"l": 595.16,
"c": 601.76,
"v": 328977.009103
},
{
"d": "2026-07-29",
"o": 618.4,
"h": 628.22,
"l": 610.44,
"c": 616.23,
"v": 278438.880921
},
{
"d": "2026-07-30",
"o": 607.29,
"h": 618.8925,
"l": 605,
"c": 616.1,
"v": 188109.506298
},
{
"d": "2026-07-31",
"o": 616.21,
"h": 623.12,
"l": 602.8,
"c": 607.76,
"v": 218847.115236
},
{
"d": "2026-08-03",
"o": 595.61,
"h": 600,
"l": 587.32,
"c": 592.77,
"v": 335401.736401
},
{
"d": "2026-08-04",
"o": 586.68,
"h": 593.585,
"l": 581.14,
"c": 589.54,
"v": 308966.182313
},
{
"d": "2026-08-05",
"o": 589.9,
"h": 593.975,
"l": 577.58,
"c": 580.94,
"v": 280640.137728
},
{
"d": "2026-08-06",
"o": 540,
"h": 550.29,
"l": 515.01,
"c": 536.18,
"v": 706921.394347
},
{
"d": "2026-08-07",
"o": 531,
"h": 531.01,
"l": 519.19,
"c": 520.07,
"v": 418306.110809
},
{
"d": "2026-08-10",
"o": 529.62,
"h": 556.67,
"l": 529.4501,
"c": 552.84,
"v": 486761.02033
},
{
"d": "2026-08-11",
"o": 551.65,
"h": 562.27,
"l": 542.1,
"c": 544.22,
"v": 261637.308825
},
{
"d": "2026-08-12",
"o": 537.94,
"h": 554.4,
"l": 533.51,
"c": 546.93,
"v": 247357.64423
},
{
"d": "2026-08-13",
"o": 549.55,
"h": 564.5,
"l": 546.91,
"c": 563.16,
"v": 268559.11283
},
{
"d": "2026-08-14",
"o": 568.52,
"h": 572.93,
"l": 559.26,
"c": 570.89,
"v": 65765.393577
}
]
},
"calendar": [
{
"symbol": "MUSA",
"date": "2026-11-04",
"epsActual": null,
"epsEstimated": 8.3,
"revenueActual": null,
"revenueEstimated": 5771428000,
"lastUpdated": "2026-08-14"
},
{
"symbol": "MUSA",
"date": "2026-08-05",
"epsActual": 11.27,
"epsEstimated": 9.95,
"revenueActual": 6806000000,
"revenueEstimated": 6031524000,
"lastUpdated": "2026-08-14"
},
{
"symbol": "MUSA",
"date": "2026-04-29",
"epsActual": 7.28,
"epsEstimated": 5.37,
"revenueActual": 4819300000,
"revenueEstimated": 4697145000,
"lastUpdated": "2026-07-29"
},
{
"symbol": "MUSA",
"date": "2026-02-04",
"epsActual": 7.53,
"epsEstimated": 6.67,
"revenueActual": 4743600000,
"revenueEstimated": 4835750000,
"lastUpdated": "2026-05-04"
},
{
"symbol": "MUSA",
"date": "2025-10-29",
"epsActual": 7.25,
"epsEstimated": 6.6,
"revenueActual": 5110000000,
"revenueEstimated": 4880249990,
"lastUpdated": "2026-01-29"
},
{
"symbol": "MUSA",
"date": "2025-07-30",
"epsActual": 7.36,
"epsEstimated": 6.82,
"revenueActual": 5005000000,
"revenueEstimated": 5258809620,
"lastUpdated": "2025-10-30"
},
{
"symbol": "MUSA",
"date": "2025-05-07",
"epsActual": 2.63,
"epsEstimated": 3.96,
"revenueActual": 4525400000,
"revenueEstimated": 4671184111,
"lastUpdated": "2025-08-06"
},
{
"symbol": "MUSA",
"date": "2025-02-05",
"epsActual": 6.96,
"epsEstimated": 6.46,
"revenueActual": 4710400000,
"revenueEstimated": 4897487500,
"lastUpdated": "2025-05-05"
},
{
"symbol": "MUSA",
"date": "2024-10-30",
"epsActual": 7.2,
"epsEstimated": 6.68,
"revenueActual": 5238500000,
"revenueEstimated": 5535852833,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2024-07-31",
"epsActual": 6.92,
"epsEstimated": 6.92,
"revenueActual": 5451700000,
"revenueEstimated": 5691415333,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2024-05-01",
"epsActual": 3.12,
"epsEstimated": 4.58,
"revenueActual": 4843700000,
"revenueEstimated": 4892301143,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2024-02-07",
"epsActual": 7,
"epsEstimated": 6.25,
"revenueActual": 5068900000,
"revenueEstimated": 5504880000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2023-11-01",
"epsActual": 7.69,
"epsEstimated": 6.38,
"revenueActual": 5797900000,
"revenueEstimated": 5561340000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2023-08-02",
"epsActual": 6.02,
"epsEstimated": 5.98,
"revenueActual": 5585400000,
"revenueEstimated": 5641250000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2023-05-02",
"epsActual": 4.8,
"epsEstimated": 4.02,
"revenueActual": 5077200000,
"revenueEstimated": 5534520000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2023-02-01",
"epsActual": 5.21,
"epsEstimated": 6.25,
"revenueActual": 5366300000,
"revenueEstimated": 5355126143,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2022-10-26",
"epsActual": 9.28,
"epsEstimated": 7.57,
"revenueActual": 6194700000,
"revenueEstimated": 6003957295,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2022-07-27",
"epsActual": 7.53,
"epsEstimated": 4.42,
"revenueActual": 6766700000,
"revenueEstimated": 6183798833,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2022-05-03",
"epsActual": 6.08,
"epsEstimated": 3.01,
"revenueActual": 5118400000,
"revenueEstimated": 4753161400,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2022-02-02",
"epsActual": 4.23,
"epsEstimated": 3.2,
"revenueActual": 4767000000,
"revenueEstimated": 4557729400,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2021-10-27",
"epsActual": 3.98,
"epsEstimated": 3.25,
"revenueActual": 4600400000,
"revenueEstimated": 4446350000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2021-07-28",
"epsActual": 4.79,
"epsEstimated": 2.88,
"revenueActual": 4456000000,
"revenueEstimated": 4240690000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2021-04-28",
"epsActual": 2.25,
"epsEstimated": 1.47,
"revenueActual": 3537100000,
"revenueEstimated": 3181590000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2021-02-03",
"epsActual": 2.16,
"epsEstimated": 2.17,
"revenueActual": 2860900000,
"revenueEstimated": 2950750000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2020-10-28",
"epsActual": 2.53,
"epsEstimated": 2.42,
"revenueActual": 2839000000,
"revenueEstimated": 2715565217,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2020-07-21",
"epsActual": 5.73,
"epsEstimated": 4.79,
"revenueActual": 2379600000,
"revenueEstimated": 1989229319,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2020-04-17",
"epsActual": 2.92,
"epsEstimated": 2.22,
"revenueActual": 3184800000,
"revenueEstimated": 2737619178,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2020-01-29",
"epsActual": 1.54,
"epsEstimated": 1.46,
"revenueActual": 3460200000,
"revenueEstimated": 3280449350,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2019-10-30",
"epsActual": 2.54,
"epsEstimated": 1.44,
"revenueActual": 3657600000,
"revenueEstimated": 3206114996,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2019-07-31",
"epsActual": 1.01,
"epsEstimated": 1.08,
"revenueActual": 3800400000,
"revenueEstimated": 4063794059,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2019-04-29",
"epsActual": 0.16,
"epsEstimated": 0.19,
"revenueActual": 3116400000,
"revenueEstimated": 3700725000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2019-01-30",
"epsActual": 2.38,
"epsEstimated": 2.65,
"revenueActual": 3501700000,
"revenueEstimated": 3471678991,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2018-10-31",
"epsActual": 1.38,
"epsEstimated": 1.51,
"revenueActual": 3788000000,
"revenueEstimated": 4144840579,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2018-08-01",
"epsActual": 1.5,
"epsEstimated": 1.15,
"revenueActual": 3829000000,
"revenueEstimated": 2935566666,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2018-05-01",
"epsActual": 0.12,
"epsEstimated": 0.24,
"revenueActual": 3244200000,
"revenueEstimated": 7029100000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2018-01-31",
"epsActual": 1.03,
"epsEstimated": 1.13,
"revenueActual": 3379524000,
"revenueEstimated": 4075308352,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2017-11-01",
"epsActual": 1.9,
"epsEstimated": 1.32,
"revenueActual": 3236351000,
"revenueEstimated": 2248412273,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2017-08-02",
"epsActual": 1.51,
"epsEstimated": 1.13,
"revenueActual": 3211060000,
"revenueEstimated": 2254121589,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2017-05-01",
"epsActual": -0.08,
"epsEstimated": -0.09,
"revenueActual": 2999618000,
"revenueEstimated": null,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2017-02-01",
"epsActual": 1.14,
"epsEstimated": 1.02,
"revenueActual": 3055791000,
"revenueEstimated": 2734128789,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2016-11-02",
"epsActual": 1.16,
"epsEstimated": 1.6,
"revenueActual": 3042738000,
"revenueEstimated": 4196880000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2016-08-03",
"epsActual": 1.17,
"epsEstimated": 0.99,
"revenueActual": 3005762000,
"revenueEstimated": 2543337076,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2016-05-09",
"epsActual": 0.72,
"epsEstimated": 0.66,
"revenueActual": 2490262000,
"revenueEstimated": 1798522555,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2016-02-03",
"epsActual": 0.69,
"epsEstimated": 1.08,
"revenueActual": 2837168000,
"revenueEstimated": 4455886521,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2015-11-04",
"epsActual": 1.4,
"epsEstimated": 1.32,
"revenueActual": 3382507000,
"revenueEstimated": 3189220885,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2015-08-06",
"epsActual": 0.59,
"epsEstimated": 0.79,
"revenueActual": 3467986000,
"revenueEstimated": 4709499305,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2015-05-04",
"epsActual": 0.5,
"epsEstimated": 0.5,
"revenueActual": 2920764000,
"revenueEstimated": 2962515000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2015-02-04",
"epsActual": 2.13,
"epsEstimated": 1.55,
"revenueActual": 3608861000,
"revenueEstimated": 2626166455,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2014-11-05",
"epsActual": 1.36,
"epsEstimated": 1.02,
"revenueActual": 4622609000,
"revenueEstimated": 3509081250,
"lastUpdated": "2025-04-25"
},
{
"symbol": "MUSA",
"date": "2014-08-06",
"epsActual": 1.42,
"epsEstimated": 0.86,
"revenueActual": 4757949000,
"revenueEstimated": 4107880386,
"lastUpdated": "2025-04-25"
}
],
"news": [
{
"title": "Bank of America Corp DE Has $41.33 Million Position in Murphy USA Inc. $MUSA",
"url": "https://www.defenseworld.net/2026/08/14/bank-of-america-corp-de-has-41-33-million-position-in-murphy-usa-inc-musa.html",
"source": "Defense World",
"date": "2026-08-14 03:57:00",
"summary": "Bank of America Corp DE trimmed its position in shares of Murphy USA Inc. (NYSE: MUSA) by 41.2% during the first quarter, according to its most recent disclosure with the Securities and Exchange Commission. The firm owned 83,671 shares of the specialty retailer's stock after sell",
"image": "https://images.financialmodelingprep.com/news/bank-of-america-corp-de-has-4133-million-position-20260814.png"
},
{
"title": "Murphy USA Increases Quarterly Dividend From $0.64 To $0.65 Per Share",
"url": "https://www.benzinga.com/trading-ideas/dividends/26/08/61195207/murphy-usa-increases-quarterly-dividend-0-64-0-65-share",
"source": "benzinga",
"date": "2026-08-13T20:39:05.915000+00:00",
"summary": "The Board of Directors of Murphy USA Inc. (NYSE:MUSA) today declared a quarterly cash dividend on the Common Stock of Murphy USA Inc. of $0.65 per share, or $2.60 per share on an annualized basis. This represents an",
"image": ""
},
{
"title": "Murphy USA Raises Quarterly Cash Dividend To $0.65 Per Share",
"url": "https://www.benzinga.com/news/26/08/61195135/murphy-usa-raises-quarterly-cash-dividend-0-65-share",
"source": "benzinga",
"date": "2026-08-13T20:37:28.925000+00:00",
"summary": "$2.60 per share on an annualized basis. This represents an increase of 23% from the Q3 2025 dividend and is 1.6% above the Q2 2026 dividend. The dividend is payable on September 3, 2026, to stockholders of record as of",
"image": ""
},
{
"title": "Murphy USA Inc. Announces Dividend Increase",
"url": "https://www.businesswire.com/news/home/20260813682148/en/Murphy-USA-Inc.-Announces-Dividend-Increase/",
"source": "Business Wire",
"date": "2026-08-13 16:31:00",
"summary": "EL DORADO, Ark.--(BUSINESS WIRE)--The Board of Directors of Murphy USA Inc. (NYSE: MUSA) today declared a quarterly cash dividend on the Common Stock of Murphy USA Inc. of $0.65 per share, or $2.60 per share on an annualized basis. This represents an increase of 23% from the Q3 2",
"image": "https://images.financialmodelingprep.com/news/murphy-usa-inc-announces-dividend-increase-20260813.jpg"
},
{
"title": "Murphy USA Q2 Earnings Beat Estimates on Strong Fuel Contribution",
"url": "https://www.zacks.com/stock/news/2973456/murphy-usa-q2-earnings-beat-estimates-on-strong-fuel-contribution?cid=CS-STOCKNEWSAPI-FT-analyst_blog|earnings_article-2973456",
"source": "Zacks Investment Research",
"date": "2026-08-12 10:46:10",
"summary": "MUSA's Q2 earnings surge 53.1% as stronger fuel economics, higher volumes and merchandise gains boost results and raise 2026 earnings power.",
"image": "https://images.financialmodelingprep.com/news/murphy-usa-q2-earnings-beat-estimates-on-strong-fuel-20260812.jpg"
},
{
"title": "Should Investors Buy MUSA as Strong Growth Meets a Premium Valuation?",
"url": "https://www.zacks.com/stock/news/2973321/should-investors-buy-musa-as-strong-growth-meets-a-premium-valuation?cid=CS-STOCKNEWSAPI-FT-analyst_blog_plus|zer_report_insights-2973321",
"source": "Zacks Investment Research",
"date": "2026-08-12 09:46:04",
"summary": "MUSA's earnings momentum, fuel and nicotine gains bolster growth, but premium valuation, debt and heavy capital needs add risk.",
"image": "https://images.financialmodelingprep.com/news/should-investors-buy-musa-as-strong-growth-meets-a-20260812.jpg"
},
{
"title": "Fire at Saudi factory kills 16 Bangladeshi migrant workers",
"url": "https://www.reuters.com/world/asia-pacific/fire-saudi-factory-kills-16-bangladeshi-migrant-workers-2026-08-10/",
"source": "Reuters",
"date": "2026-08-10T05:22:09Z",
"summary": "DHAKA, Aug 10 (Reuters) - A major fire at a sofa manufacturing factory in Riyadh, the Saudi capital, killed 16 Bangladeshi migrant workers, officials in Dhaka said on Monday.\n\n* The fire broke out on Sunday in the Musa Sanaiya industrial area.\n\n* Bangladesh's Ministry of Foreign",
"image": "https://www.reuters.com/resizer/v2/UPWWXXGZ3ZDL5M4W66EWOZVRKM.png?auth=ba7701b661297d5d41b0a5a31a96de94084a623f7ecd4feed0180a877b985a8e&height=1005&width=1920&quality=80&smart=true"
},
{
"title": "Why Murphy USA (MUSA) is a Top Value Stock for the Long-Term",
"url": "https://www.zacks.com/stock/news/2971822/why-murphy-usa-musa-is-a-top-value-stock-for-the-long-term?cid=CS-STOCKNEWSAPI-FT-fundamental_analysis|zacks_education_value_score-2971822",
"source": "Zacks Investment Research",
"date": "2026-08-10 10:41:11",
"summary": "Whether you're a value, growth, or momentum investor, finding strong stocks becomes easier with the Zacks Style Scores, a top feature of the Zacks Premium research service.",
"image": "https://images.financialmodelingprep.com/news/why-murphy-usa-musa-is-a-top-value-stock-20260810.jpg"
},
{
"title": "Murphy USA Q2 Earnings Call Highlights",
"url": "https://finance.yahoo.com/markets/stocks/articles/murphy-usa-q2-earnings-call-200352955.html",
"source": "Yahoo! Finance",
"date": "2026-08-08T20:03:52Z",
"summary": "* Murphy USA Outperforming Other Mid-caps, But Is It A Buy Now?\n\nMurphy USA (NYSE:MUSA) said its outlook reflects a deliberately conservative view of fuel margins and same-store fuel volumes amid elevated price volatility, while management pointed to resilient customer demand, ex",
"image": "https://s.yimg.com/lo/mysterio/api/F5ABADBA73AD3C09E9A8BFA36D4B5DE0D528ACAB062ABC1D14BF93185FE1FF5E/subgraphmysterio/resizefill_w1200_h675;quality_80;format_webp/https:%2F%2Fmedia.zenfs.com%2Fen%2Fmarketbeat_955%2F4c591bb6caaf696954eeea11a895bdd9"
},
{
"title": "MUSA Q2 Earnings Call Centers on a Higher Fuel Margin Floor",
"url": "https://www.zacks.com/stock/news/2971013/musa-q2-earnings-call-centers-on-a-higher-fuel-margin-floor?cid=CS-STOCKNEWSAPI-FT-analyst_blog_plus|earnings_call_takeaways-2971013",
"source": "Zacks Investment Research",
"date": "2026-08-07 11:03:06",
"summary": "Murphy USA says a 35-cent fuel-margin floor underpins its conservative outlook as loyalty gains and QuickChek stabilization support execution.",
"image": "https://images.financialmodelingprep.com/news/musa-q2-earnings-call-centers-on-a-higher-fuel-20260807.jpg"
},
{
"title": "Murphy USA Inc. (MUSA) Q2 2026 Earnings Call Transcript",
"url": "https://seekingalpha.com/article/4932056-murphy-usa-inc-musa-q2-2026-earnings-call-transcript",
"source": "Seeking Alpha",
"date": "2026-08-06 14:24:17",
"summary": "Murphy USA Inc. (MUSA) Q2 2026 Earnings Call Transcript",
"image": "https://images.financialmodelingprep.com/news/murphy-usa-inc-musa-q2-2026-earnings-call-transcript-20260806.jpg"
},
{
"title": "Murphy USA (MUSA) Q2 Earnings: How Key Metrics Compare to Wall Street Estimates",
"url": "https://www.zacks.com/stock/news/2969456/murphy-usa-musa-q2-earnings-how-key-metrics-compare-to-wall-street-estimates?cid=CS-STOCKNEWSAPI-FT-fundamental_analysis|nfm-2969456",
"source": "Zacks Investment Research",
"date": "2026-08-05 22:32:04",
"summary": "The headline numbers for Murphy USA (MUSA) give insight into how the company performed in the quarter ended June 2026, but it may be worthwhile to compare some of its key metrics to Wall Street estimates and the year-ago actuals.",
"image": "https://images.financialmodelingprep.com/news/murphy-usa-musa-q2-earnings-how-key-metrics-compare-20260805.jpg"
},
{
"title": "Murphy USA (MUSA) Beats Q2 Earnings and Revenue Estimates",
"url": "https://www.zacks.com/stock/news/2969268/murphy-usa-musa-beats-q2-earnings-and-revenue-estimates?cid=CS-STOCKNEWSAPI-FT-fundamental_analysis|yseop_template_4-2969268",
"source": "Zacks Investment Research",
"date": "2026-08-05 19:11:52",
"summary": "Murphy USA (MUSA) came out with quarterly earnings of $11.27 per share, beating the Zacks Consensus Estimate of $9.4 per share. This compares to earnings of $7.36 per share a year ago.",
"image": "https://images.financialmodelingprep.com/news/murphy-usa-musa-beats-q2-earnings-and-revenue-estimates-20260805.jpg"
},
{
"title": "Murphy USA Inc. Reports Second Quarter 2026 Results",
"url": "https://www.businesswire.com/news/home/20260805134461/en/Murphy-USA-Inc.-Reports-Second-Quarter-2026-Results/",
"source": "Business Wire",
"date": "2026-08-05 16:31:00",
"summary": "EL DORADO, Ark.--(BUSINESS WIRE)--Murphy USA Inc. (NYSE: MUSA), a leading marketer of retail motor fuel products and convenience merchandise, today announced financial results for the three and six months ended June 30, 2026. Key Highlights: Net income was $209.1 million, or $11.",
"image": "https://images.financialmodelingprep.com/news/murphy-usa-inc-reports-second-quarter-2026-results-20260805.jpg"
},
{
"title": "Lisbon Deserves the Hype. Here's How to See It Right",
"url": "https://www.bloomberg.com/features/2026-two-night-minimum-lisbon/",
"source": "Bloomberg Business",
"date": "2026-08-03T04:35:00Z",
"summary": "Look past the tourist checklist to a capital shaped by faded grandeur and fresh cosmopolitan energy.\n\nWelcome back to Two-Night Minimum, a series of city guides for people who want to get to the heart of a place in a short time -- be it on a business trip or a weekend vacation. F",
"image": "https://assets.bwbx.io/images/users/iqjWHBFdfxIU/ikRrPcpbB2pI/v0/-1x-1.webp"
},
{
"title": "How Murphy USA's (MUSA) Q2 2026 Earnings Expectations And Cost Pressures Have Changed Its Investment Story",
"url": "https://finance.yahoo.com/markets/stocks/articles/murphy-usa-musa-q2-2026-060828876.html",
"source": "Yahoo! Finance",
"date": "2026-07-31T06:08:28Z",
"summary": "* Murphy USA recently reported its second-quarter 2026 results, following an earnings season where analysts had anticipated double-digit growth in both revenue and earnings, though with some concern that rising operating costs could pressure profitability.\n\n* What stands out is t",
"image": "https://s.yimg.com/lo/mysterio/api/13F31FFEFF1760A2D79525FC251C5A6D4DD680413F7A3060F72CBDF0211A8C34/subgraphmysterio/resizefill_w1200_h434;quality_80;format_webp/https:%2F%2Fmedia.zenfs.com%2Fen%2Fsimply_wall_st__316%2F7e9588496cdccf0ed2d9fbc3463a597b"
},
{
"title": "Why Murphy USA (MUSA) is a Top Momentum Stock for the Long-Term",
"url": "https://www.zacks.com/stock/news/2965700/why-murphy-usa-musa-is-a-top-momentum-stock-for-the-long-term?cid=CS-STOCKNEWSAPI-FT-tale_of_the_tape|zacks_education_momentum_score-2965700",
"source": "Zacks Investment Research",
"date": "2026-07-31 10:51:03",
"summary": "Wondering how to pick strong, market-beating stocks for your investment portfolio? Look no further than the Zacks Style Scores.",
"image": "https://images.financialmodelingprep.com/news/why-murphy-usa-musa-is-a-top-momentum-stock-20260731.jpg"
},
{
"title": "Usiminas Q2 2026 slides: steel EBITDA surges 26% on pricing gains By Investing.com",
"url": "https://www.investing.com/news/company-news/usiminas-q2-2026-slides-steel-ebitda-surges-26-on-pricing-gains-93CH-4825628",
"source": "Investing.com",
"date": "2026-07-30T16:58:50Z",
"summary": "Usiminas (NYSE:USNZY) presented its second quarter 2026 results on July 30, 2026, showcasing a significant recovery in its steel segment profitability while navigating challenges in its mining operations. The Brazilian steelmaker's shares traded at $1.55, down 3.13% from the prev",
"image": "https://i-invdn-com.investing.com/redesign/images/seo/investing_300X300.png"
},
{
"title": "Murphy USA to Report Q2 Earnings: What's in Store for the Stock?",
"url": "https://www.zacks.com/stock/news/2964555/murphy-usa-to-report-q2-earnings-what-s-in-store-for-the-stock?cid=CS-STOCKNEWSAPI-FT-analyst_blog|earnings_preview-2964555",
"source": "Zacks Investment Research",
"date": "2026-07-30 11:04:22",
"summary": "MUSA's Q2 results are nearing, with analysts forecasting double-digit revenue and earnings growth as investors watch cost trends closely.",
"image": "https://images.financialmodelingprep.com/news/murphy-usa-to-report-q2-earnings-whats-in-store-20260730.jpg"
},
{
"title": "Murphy USA (MUSA) Reports Next Week: Wall Street Expects Earnings Growth",
"url": "https://www.zacks.com/stock/news/2963351/murphy-usa-musa-reports-next-week-wall-street-expects-earnings-growth?cid=CS-STOCKNEWSAPI-FT-tale_of_the_tape|yseop_template_9-2963351",
"source": "Zacks Investment Research",
"date": "2026-07-29 11:02:03",
"summary": "Murphy USA (MUSA) doesn't possess the right combination of the two key ingredients for a likely earnings beat in its upcoming report. Get prepared with the key expectations.",
"image": "https://images.financialmodelingprep.com/news/murphy-usa-musa-reports-next-week-wall-street-expects-20260729.jpg"
},
{
"title": "Essay | Is It Time to 'Liquidate' the Study of Sociology?",
"url": "https://www.wsj.com/us-news/education/is-it-time-to-liquidate-the-study-of-sociology-6b85ac14",
"source": "The Wall Street Journal",
"date": "2026-07-25T00:00:00Z",
"summary": "Sociology, the discipline tasked with pursuing the answers, would seem well poised to take these issues on. For decades, its analyses informed policy on issues ranging from criminal justice to immigration to urban development. It introduced groundbreaking concepts like \"white-col",
"image": "https://images.wsj.net/im-31744953/social"
},
{
"title": "Murphy USA (MUSA) Entered a Favorable Profit Cycle on Improving Fuel Margins",
"url": "https://finance.yahoo.com/markets/stocks/articles/murphy-usa-musa-entered-favorable-162430863.html",
"source": "Yahoo! Finance",
"date": "2026-07-24T16:24:30Z",
"summary": "Artisan Partners, an investment management company, released its second-quarter 2026 investor letter for its \"Artisan Small Cap Fund\". A copy of the letter can be downloaded here. The fund reported strong absolute returns and modestly outperformed the Russell 2000® Growth Index, ",
"image": "https://s.yimg.com/lo/mysterio/api/CCEC2B36710139BDBEDD16857094FB673948A3540299764248DFEB973D21037B/subgraphmysterio/resizefill_w1200_h672;quality_80;format_webp/https:%2F%2Fmedia.zenfs.com%2Fen%2Finsidermonkey.com%2F1791afabc755bd8780a2cbdf9284bddd"
},
{
"title": "California Public Employees Retirement System Has $20.42 Million Position in Murphy USA Inc. $MUSA",
"url": "https://www.defenseworld.net/2026/07/23/california-public-employees-retirement-system-has-20-42-million-position-in-murphy-usa-inc-musa.html",
"source": "Defense World",
"date": "2026-07-23 03:41:34",
"summary": "California Public Employees Retirement System lessened its position in Murphy USA Inc. (NYSE: MUSA) by 15.8% during the undefined quarter, according to its most recent 13F filing with the SEC. The institutional investor owned 41,347 shares of the specialty retailer's stock after ",
"image": "https://images.financialmodelingprep.com/news/california-public-employees-retirement-system-has-2042-million-position-20260723.png"
},
{
"title": "Trump Confronts Limits to US Power to Secure Strait of Hormuz",
"url": "https://www.bloomberg.com/news/articles/2026-07-16/trump-confronts-limits-to-us-power-to-secure-strait-of-hormuz",
"source": "Bloomberg Business",
"date": "2026-07-16T19:56:20Z",
"summary": "Iran's speedboats, missiles, drones and mines have shown they can still wreak havoc in the Strait of Hormuz, defying daily strikes from the most powerful navy in the world.\n\nFive months into the war, the US is confronting the limits of its military power against a determined adve",
"image": "https://assets.bwbx.io/images/users/iqjWHBFdfxIU/izYYSMh8zX7A/v0/1200x800.jpg"
},
{
"title": "Trump Leans Toward Expanding U.S. Military Operations in Iran",
"url": "https://www.wsj.com/world/middle-east/trump-leans-toward-expanding-u-s-military-operations-in-iran-6c230462",
"source": "The Wall Street Journal",
"date": "2026-07-15T19:32:00Z",
"summary": "WASHINGTON -- President Trump is leaning toward expanding U.S. military operations in Iran after days of briefings from top aides, U.S. officials said. Options include stepping up airstrikes, sending ground forces to seize Iranian islands near the Strait of Hormuz and bombing a f",
"image": "https://images.wsj.net/im-46015390/social"
}
],
"analyst": {
"estimates": [
{
"symbol": "MUSA",
"date": "2030-12-31",
"revenueLow": 21827237856,
"revenueHigh": 24618888903,
"revenueAvg": 23127700000,
"ebitdaLow": 1084606049,
"ebitdaHigh": 1223324546,
"ebitdaAvg": 1149226645,
"ebitLow": 825415247,
"ebitHigh": 930983865,
"ebitAvg": 874593310,
"netIncomeLow": 593455700,
"netIncomeHigh": 693923419,
"netIncomeAvg": 640257572,
"sgaExpenseLow": 243634270,
"sgaExpenseHigh": 274794506,
"sgaExpenseAvg": 258149948,
"epsAvg": 32.79,
"epsHigh": 35.53843,
"epsLow": 30.3931,
"numAnalystsRevenue": 2,
"numAnalystsEps": 1
},
{
"symbol": "MUSA",
"date": "2029-12-31",
"revenueLow": 21220204757,
"revenueHigh": 23934217736,
"revenueAvg": 22484500000,
"ebitdaLow": 1054442280,
"ebitdaHigh": 1189302903,
"ebitdaAvg": 1117265725,
"ebitLow": 802459783,
"ebitHigh": 905092452,
"ebitAvg": 850270164,
"netIncomeLow": 552552634,
"netIncomeHigh": 646095847,
"netIncomeAvg": 596128810,
"sgaExpenseLow": 236858605,
"sgaExpenseHigh": 267152249,
"sgaExpenseAvg": 250970590,
"epsAvg": 30.53,
"epsHigh": 33.089,
"epsLow": 28.2983,
"numAnalystsRevenue": 2,
"numAnalystsEps": 1
},
{
"symbol": "MUSA",
"date": "2028-12-31",
"revenueLow": 20547669527,
"revenueHigh": 23099842656,
"revenueAvg": 21633209800,
"ebitdaLow": 1021023678,
"ebitdaHigh": 1147842400,
"ebitdaAvg": 1074964701,
"ebitLow": 777027301,
"ebitHigh": 873539861,
"ebitAvg": 818077914,
"netIncomeLow": 551547630,
"netIncomeHigh": 676528876,
"netIncomeAvg": 555469500,
"sgaExpenseLow": 229351808,
"sgaExpenseHigh": 257839006,
"sgaExpenseAvg": 241468541,
"epsAvg": 32.4875,
"epsHigh": 34.64759,
"epsLow": 28.24683,
"numAnalystsRevenue": 5,
"numAnalystsEps": 3
},
{
"symbol": "MUSA",
"date": "2027-12-31",
"revenueLow": 20563653792,
"revenueHigh": 22268259497,
"revenueAvg": 21332204342,
"ebitdaLow": 1021817944,
"ebitdaHigh": 1106520629,
"ebitdaAvg": 1060007594,
"ebitLow": 777631759,
"ebitHigh": 842092849,
"ebitAvg": 806695141,
"netIncomeLow": 536535064,
"netIncomeHigh": 664513942,
"netIncomeAvg": 600524503,
"sgaExpenseLow": 229530224,
"sgaExpenseHigh": 248556926,
"sgaExpenseAvg": 238108737,
"epsAvg": 30.281,
"epsHigh": 34.03226,
"epsLow": 27.47798,
"numAnalystsRevenue": 9,
"numAnalystsEps": 7
}
],
"price_target": {
"symbol": "MUSA",
"targetHigh": 710,
"targetLow": 450,
"targetConsensus": 605.67,
"targetMedian": 622
},
"ratings": {
"symbol": "MUSA",
"rating": "B+",
"overallScore": 3,
"discountedCashFlowScore": 4,
"returnOnEquityScore": 5,
"returnOnAssetsScore": 5,
"debtToEquityScore": 1,
"priceToEarningsScore": 3,
"priceToBookScore": 1
},
"grades": [
{
"symbol": "MUSA",
"date": "2025-10-23",
"gradingCompany": "Keybanc",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2025-10-15",
"gradingCompany": "Wells Fargo",
"previousGrade": "Overweight",
"newGrade": "Equal Weight",
"action": "downgrade"
},
{
"symbol": "MUSA",
"date": "2025-08-01",
"gradingCompany": "Wells Fargo",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2025-07-25",
"gradingCompany": "Keybanc",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2025-05-09",
"gradingCompany": "Raymond James",
"previousGrade": "Outperform",
"newGrade": "Market Perform",
"action": "downgrade"
},
{
"symbol": "MUSA",
"date": "2025-05-09",
"gradingCompany": "Keybanc",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2025-05-09",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2025-02-07",
"gradingCompany": "Wells Fargo",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2025-02-06",
"gradingCompany": "RBC Capital",
"previousGrade": "Sector Perform",
"newGrade": "Sector Perform",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2024-09-19",
"gradingCompany": "JP Morgan",
"previousGrade": "Neutral",
"newGrade": "Underweight",
"action": "downgrade"
},
{
"symbol": "MUSA",
"date": "2024-08-02",
"gradingCompany": "Wells Fargo",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2024-08-02",
"gradingCompany": "Raymond James",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2024-08-01",
"gradingCompany": "RBC Capital",
"previousGrade": "Sector Perform",
"newGrade": "Sector Perform",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2024-07-18",
"gradingCompany": "Raymond James",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2024-04-19",
"gradingCompany": "Wells Fargo",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2024-04-10",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2024-02-09",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2024-02-09",
"gradingCompany": "Wells Fargo",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2024-02-08",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2024-02-08",
"gradingCompany": "RBC Capital",
"previousGrade": "Sector Perform",
"newGrade": "Sector Perform",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2024-01-04",
"gradingCompany": "Jefferies",
"previousGrade": "Hold",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "MUSA",
"date": "2023-11-03",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2023-11-02",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2023-10-26",
"gradingCompany": "Goldman Sachs",
"previousGrade": "Sell",
"newGrade": "Sell",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2023-09-25",
"gradingCompany": "Wells Fargo",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2023-08-03",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2023-08-03",
"gradingCompany": "RBC Capital",
"previousGrade": "Sector Perform",
"newGrade": "Sector Perform",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2023-07-18",
"gradingCompany": "Raymond James",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2023-05-05",
"gradingCompany": "Raymond James",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2023-05-04",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2023-05-04",
"gradingCompany": "Wells Fargo",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2023-02-03",
"gradingCompany": "Wells Fargo",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2023-02-03",
"gradingCompany": "Raymond James",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2023-01-23",
"gradingCompany": "Wells Fargo",
"previousGrade": "Equal Weight",
"newGrade": "Overweight",
"action": "upgrade"
},
{
"symbol": "MUSA",
"date": "2023-01-04",
"gradingCompany": "Wells Fargo",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2022-10-28",
"gradingCompany": "Raymond James",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2022-10-28",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2022-10-19",
"gradingCompany": "Goldman Sachs",
"previousGrade": "Sell",
"newGrade": "Sell",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2022-07-29",
"gradingCompany": "Raymond James",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2022-07-20",
"gradingCompany": "Raymond James",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2022-07-11",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2022-05-05",
"gradingCompany": "Raymond James",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2022-04-19",
"gradingCompany": "Raymond James",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2022-01-28",
"gradingCompany": "Raymond James",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2021-10-29",
"gradingCompany": "Raymond James",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2021-07-30",
"gradingCompany": "Raymond James",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2021-07-26",
"gradingCompany": "Raymond James",
"previousGrade": "Market Perform",
"newGrade": "Outperform",
"action": "upgrade"
},
{
"symbol": "MUSA",
"date": "2020-02-03",
"gradingCompany": "JP Morgan",
"previousGrade": "Underweight",
"newGrade": "Neutral",
"action": "upgrade"
},
{
"symbol": "MUSA",
"date": "2019-10-23",
"gradingCompany": "Wells Fargo",
"previousGrade": "Market Perform",
"newGrade": "Market Perform",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2019-10-15",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Overweight",
"action": "upgrade"
},
{
"symbol": "MUSA",
"date": "2018-11-06",
"gradingCompany": "Jefferies",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2018-04-13",
"gradingCompany": "Jefferies",
"previousGrade": "Buy",
"newGrade": "Hold",
"action": "downgrade"
},
{
"symbol": "MUSA",
"date": "2018-01-11",
"gradingCompany": "Gabelli & Co.",
"previousGrade": "Buy",
"newGrade": "Hold",
"action": "downgrade"
},
{
"symbol": "MUSA",
"date": "2017-11-07",
"gradingCompany": "JP Morgan",
"previousGrade": "Neutral",
"newGrade": "Underweight",
"action": "downgrade"
},
{
"symbol": "MUSA",
"date": "2017-08-04",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Overweight",
"newGrade": "Equal Weight",
"action": "downgrade"
},
{
"symbol": "MUSA",
"date": "2017-07-17",
"gradingCompany": "Jefferies",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2017-04-19",
"gradingCompany": "Wells Fargo",
"previousGrade": "Outperform",
"newGrade": "Market Perform",
"action": "downgrade"
},
{
"symbol": "MUSA",
"date": "2016-11-17",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Overweight",
"action": "upgrade"
},
{
"symbol": "MUSA",
"date": "2016-09-30",
"gradingCompany": "Jefferies",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2016-08-01",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "MUSA",
"date": "2016-07-27",
"gradingCompany": "Jefferies",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2016-07-12",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Overweight",
"newGrade": "Equal Weight",
"action": "downgrade"
},
{
"symbol": "MUSA",
"date": "2016-06-09",
"gradingCompany": "Jefferies",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2015-10-26",
"gradingCompany": "Wells Fargo",
"previousGrade": "Market Perform",
"newGrade": "Outperform",
"action": "upgrade"
},
{
"symbol": "MUSA",
"date": "2015-09-08",
"gradingCompany": "JP Morgan",
"previousGrade": "Neutral",
"newGrade": "Overweight",
"action": "upgrade"
},
{
"symbol": "MUSA",
"date": "2013-02-07",
"gradingCompany": "Dahlman Rose",
"previousGrade": "Buy",
"newGrade": "Hold",
"action": "downgrade"
},
{
"symbol": "MUSA",
"date": "2013-02-07",
"gradingCompany": "Jefferies",
"previousGrade": "Buy",
"newGrade": "Hold",
"action": "downgrade"
},
{
"symbol": "MUSA",
"date": "2013-02-07",
"gradingCompany": "Wells Fargo",
"previousGrade": "Outperform",
"newGrade": "Market Perform",
"action": "downgrade"
},
{
"symbol": "MUSA",
"date": "2013-01-09",
"gradingCompany": "Deutsche Bank",
"previousGrade": "Buy",
"newGrade": "Hold",
"action": "downgrade"
},
{
"symbol": "MUSA",
"date": "2012-10-24",
"gradingCompany": "JP Morgan",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2012-09-18",
"gradingCompany": "Jefferies",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "MUSA",
"date": "2012-09-17",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "MUSA",
"date": "2012-09-10",
"gradingCompany": "Goldman Sachs",
"previousGrade": "Neutral",
"newGrade": "Buy",
"action": "upgrade"
}
]
},
"whale_insider": {
"insider": [
{
"symbol": "MUSA",
"filingDate": "2026-08-13",
"transactionDate": "2026-08-11",
"reportingCik": "0001235367",
"companyCik": "0001573516",
"transactionType": "G-Gift",
"securitiesOwned": 13366,
"reportingName": "Keyes James W",
"typeOfOwner": "director",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 2000,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000170/0001573516-26-000170-index.htm"
},
{
"symbol": "MUSA",
"filingDate": "2026-07-01",
"transactionDate": "2026-06-30",
"reportingCik": "0001167138",
"companyCik": "0001573516",
"transactionType": "A-Award",
"securitiesOwned": 896.697,
"reportingName": "MILLER DAVID B",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 47.742,
"price": 0,
"securityName": "Restricted Stock Unit",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000161/0001573516-26-000161-index.htm"
},
{
"symbol": "MUSA",
"filingDate": "2026-07-01",
"transactionDate": "2026-06-30",
"reportingCik": "0001166951",
"companyCik": "0001573516",
"transactionType": "A-Award",
"securitiesOwned": 1071.799,
"reportingName": "DEMING CLAIBORNE P",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 56.835,
"price": 0,
"securityName": "Restricted Stock Unit",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000159/0001573516-26-000159-index.htm"
},
{
"symbol": "MUSA",
"filingDate": "2026-07-01",
"transactionDate": "2026-06-30",
"reportingCik": "0001759743",
"companyCik": "0001573516",
"transactionType": "A-Award",
"securitiesOwned": 427.766,
"reportingName": "Phillips Jeanne Linder",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 47.742,
"price": 0,
"securityName": "Restricted Stock Unit",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000157/0001573516-26-000157-index.htm"
},
{
"symbol": "MUSA",
"filingDate": "2026-07-01",
"transactionDate": "2026-06-30",
"reportingCik": "0001570352",
"companyCik": "0001573516",
"transactionType": "A-Award",
"securitiesOwned": 1115.794,
"reportingName": "Taylor Jack T",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 59.109,
"price": 0,
"securityName": "Restricted Stock Unit",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000155/0001573516-26-000155-index.htm"
},
{
"symbol": "MUSA",
"filingDate": "2026-06-09",
"transactionDate": "2026-06-05",
"reportingCik": "0001583746",
"companyCik": "0001573516",
"transactionType": "S-Sale",
"securitiesOwned": 53841,
"reportingName": "Landen Diane N",
"typeOfOwner": "director",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 3000,
"price": 547.25,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000151/0001573516-26-000151-index.htm"
},
{
"symbol": "MUSA",
"filingDate": "2026-06-09",
"transactionDate": "2026-06-05",
"reportingCik": "0001583746",
"companyCik": "0001573516",
"transactionType": "G-Gift",
"securitiesOwned": 50841,
"reportingName": "Landen Diane N",
"typeOfOwner": "director",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 3000,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000151/0001573516-26-000151-index.htm"
},
{
"symbol": "MUSA",
"filingDate": "2026-05-27",
"transactionDate": "2026-05-26",
"reportingCik": "0001768052",
"companyCik": "0001573516",
"transactionType": "M-Exempt",
"securitiesOwned": 5683.3,
"reportingName": "Bacon Renee M",
"typeOfOwner": "officer: SVP, Chief Retail Officer",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 2600,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000147/0001573516-26-000147-index.htm"
}
],
"congress": [
"status",
"endpoint",
"provided",
"message",
"status",
"endpoint",
"provided",
"message"
],
"dark_pool": [
{
"ticker": "MUSA",
"executed_at": "2026-08-14T17:40:34.831000Z",
"size": 174.0,
"price": 571.8,
"premium": 99493.2,
"volume": 174.0,
"trade_code": " "
},
{
"ticker": "MUSA",
"executed_at": "2026-08-14T17:40:04.256000Z",
"size": 174.0,
"price": 571.805,
"premium": 99494.06999999999,
"volume": 174.0,
"trade_code": " "
},
{
"ticker": "MUSA",
"executed_at": "2026-08-14T17:39:37.934000Z",
"size": 174.0,
"price": 572.09,
"premium": 99543.66,
"volume": 174.0,
"trade_code": " "
},
{
"ticker": "MUSA",
"executed_at": "2026-08-14T17:38:53.232000Z",
"size": 174.0,
"price": 571.805,
"premium": 99494.06999999999,
"volume": 174.0,
"trade_code": " "
},
{
"ticker": "MUSA",
"executed_at": "2026-08-14T17:43:34.903000Z",
"size": 125.0,
"price": 571.245,
"premium": 71405.625,
"volume": 125.0,
"trade_code": " "
},
{
"ticker": "MUSA",
"executed_at": "2026-08-14T17:36:08.597000Z",
"size": 100.0,
"price": 571.55,
"premium": 57154.99999999999,
"volume": 100.0,
"trade_code": " "
},
{
"ticker": "MUSA",
"executed_at": "2026-08-14T17:36:08.597000Z",
"size": 100.0,
"price": 571.52,
"premium": 57152.0,
"volume": 100.0,
"trade_code": " "
},
{
"ticker": "MUSA",
"executed_at": "2026-08-14T17:26:27.586000Z",
"size": 100.0,
"price": 571.73,
"premium": 57173.0,
"volume": 100.0,
"trade_code": " "
}
],
"ats": {
"symbol": "MUSA",
"date": "20260813",
"ats_volume": 0,
"total_volume": 97001,
"ats_ratio": 0.0,
"ats_pct": 0.0,
"signal": "Low",
"history": [
{
"date": "20260813",
"ats_ratio": 0.0
},
{
"date": "20260812",
"ats_ratio": 0.0
},
{
"date": "20260811",
"ats_ratio": 0.0
},
{
"date": "20260810",
"ats_ratio": 0.0
},
{
"date": "20260807",
"ats_ratio": 0.0
}
]
},
"polygon_dp": {
"ticker": "MUSA",
"days": [
{
"date": "2026-08-14",
"close": 570.89,
"vwap": 568.49,
"volume": 65765,
"vwap_discount_pct": -0.42
},
{
"date": "2026-08-13",
"close": 563.16,
"vwap": 558.21,
"volume": 268559,
"vwap_discount_pct": -0.88
},
{
"date": "2026-08-12",
"close": 546.93,
"vwap": 547.25,
"volume": 247357,
"vwap_discount_pct": 0.06
},
{
"date": "2026-08-11",
"close": 544.22,
"vwap": 548.22,
"volume": 261637,
"vwap_discount_pct": 0.73
},
{
"date": "2026-08-10",
"close": 552.84,
"vwap": 547.13,
"volume": 486761,
"vwap_discount_pct": -1.03
}
],
"avg_vwap_discount_pct": -0.31,
"signal": "Distribution"
},
"options_flow": [],
"net_premium": {
"ticker": "MUSA",
"net_call_premium": "-3810.00",
"net_put_premium": "-600.00",
"call_premium": "5750.00",
"put_premium": "600.00",
"bullish_premium": "600.00",
"bearish_premium": "3810.00",
"put_call_ratio": "0.50000000000000000000",
"iv_rank": "25.3029",
"implied_move_perc": "0.063000",
"gex_ratio": "0.76267291118332044389",
"gex_net_change": "62.1522",
"gex_call": "375.1131",
"gex_put": "-286.0886",
"gex_net": 89.0245,
"gex_call_delta": "49766.6546",
"gex_put_delta": "-16512.5250",
"gex_date": "2026-08-14"
},
"hot_chains": [
{
"underlying_symbol": "MUSA",
"expires": "2026-08-21",
"open_interest": 1,
"option_type": "call",
"delta": 0.903458026592922,
"ask_volume": 0,
"last_price": "38.10",
"implied_volatility": "0.454194963981574",
"gamma": 0.00510301808698636,
"avg_price": "38.10",
"bid_volume": 1,
"nbbo_ask": "41.80",
"strike": "530",
"option_symbol": "MUSA260821C00530000",
"total_premium": "3810.00",
"iv": 0.421116016582384,
"volume": 1,
"nbbo_bid": "35.80"
},
{
"underlying_symbol": "MUSA",
"expires": "2026-08-21",
"open_interest": 2,
"option_type": "call",
"delta": 0.785993488042035,
"ask_volume": 0,
"last_price": "19.40",
"implied_volatility": "0.2497444034701694",
"gamma": 0.01041840746871434,
"avg_price": "19.40",
"bid_volume": 0,
"nbbo_ask": "25.60",
"strike": "550",
"option_symbol": "MUSA260821C00550000",
"total_premium": "1940.00",
"iv": 0.351435414132807,
"volume": 1,
"nbbo_bid": "19.40"
},
{
"underlying_symbol": "MUSA",
"expires": "2026-08-21",
"open_interest": 1,
"option_type": "put",
"delta": -0.318646098877704,
"ask_volume": 0,
"last_price": "6.00",
"implied_volatility": "0.3391646903378676",
"gamma": 0.01307677414068202,
"avg_price": "6.00",
"bid_volume": 1,
"nbbo_ask": "10.00",
"strike": "560",
"option_symbol": "MUSA260821P00560000",
"total_premium": "600.00",
"iv": 0.342193228969177,
"volume": 1,
"nbbo_bid": "3.30"
},
{
"underlying_symbol": "MUSA",
"expires": "2026-12-18",
"open_interest": 300,
"option_type": "put",
"delta": -0.0603627496778007,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.00083925465004616,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "400",
"option_symbol": "MUSA261218P00400000",
"total_premium": "0",
"iv": 0.424717915367556,
"volume": 0,
"nbbo_bid": null
},
{
"underlying_symbol": "MUSA",
"expires": "2026-08-21",
"open_interest": 250,
"option_type": "call",
"delta": 0.002599691365197,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.000274713948437127,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "660",
"option_symbol": "MUSA260821C00660000",
"total_premium": "0",
"iv": 0.367460724864177,
"volume": 0,
"nbbo_bid": null
},
{
"underlying_symbol": "MUSA",
"expires": "2026-10-16",
"open_interest": 204,
"option_type": "call",
"delta": 0.0684996677554783,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.001570356228159268,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "720",
"option_symbol": "MUSA261016C00720000",
"total_premium": "0",
"iv": 0.353087962177408,
"volume": 0,
"nbbo_bid": null
},
{
"underlying_symbol": "MUSA",
"expires": "2026-12-18",
"open_interest": 186,
"option_type": "call",
"delta": 0.640794606976652,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.00289502640235467,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "540",
"option_symbol": "MUSA261218C00540000",
"total_premium": "0",
"iv": 0.384644152898403,
"volume": 0,
"nbbo_bid": null
},
{
"underlying_symbol": "MUSA",
"expires": "2026-08-21",
"open_interest": 109,
"option_type": "call",
"delta": 0.01412323731262638,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.00122859374901964,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "640",
"option_symbol": "MUSA260821C00640000",
"total_premium": "0",
"iv": 0.367460724864177,
"volume": 0,
"nbbo_bid": null
}
],
"gamma_profile": {
"ticker": "MUSA",
"spot": 571.04,
"date": "2026-08-14",
"flip_point": 650.07,
"net_gex": 89.02,
"call_walls": [
{
"strike": 540.0,
"gex": 73.46
},
{
"strike": 600.0,
"gex": 43.84
},
{
"strike": 720.0,
"gex": 36.59
}
],
"put_walls": [
{
"strike": 550.0,
"gex": -144.1
},
{
"strike": 400.0,
"gex": -37.8
},
{
"strike": 560.0,
"gex": -15.21
}
],
"by_strike": [
{
"strike": 450.0,
"call_gex": 0.17,
"put_gex": -1.72,
"net_gex": -1.56
},
{
"strike": 460.0,
"call_gex": 2.23,
"put_gex": -1.74,
"net_gex": 0.5
},
{
"strike": 470.0,
"call_gex": 0.88,
"put_gex": -2.92,
"net_gex": -2.04
},
{
"strike": 480.0,
"call_gex": 2.26,
"put_gex": -1.75,
"net_gex": 0.52
},
{
"strike": 490.0,
"call_gex": 3.21,
"put_gex": -0.32,
"net_gex": 2.89
},
{
"strike": 500.0,
"call_gex": 8.28,
"put_gex": -9.86,
"net_gex": -1.58
},
{
"strike": 510.0,
"call_gex": 7.06,
"put_gex": -0.3,
"net_gex": 6.77
},
{
"strike": 520.0,
"call_gex": 19.22,
"put_gex": -4.26,
"net_gex": 14.97
},
{
"strike": 530.0,
"call_gex": 1.55,
"put_gex": -8.56,
"net_gex": -7.02
},
{
"strike": 540.0,
"call_gex": 73.46,
"put_gex": -6.32,
"net_gex": 67.14
},
{
"strike": 550.0,
"call_gex": 5.15,
"put_gex": -144.1,
"net_gex": -138.96
},
{
"strike": 560.0,
"call_gex": 27.32,
"put_gex": -15.21,
"net_gex": 12.11
},
{
"strike": 570.0,
"call_gex": 1.99,
"put_gex": -5.01,
"net_gex": -3.02
},
{
"strike": 580.0,
"call_gex": 16.43,
"put_gex": -14.26,
"net_gex": 2.17
},
{
"strike": 590.0,
"call_gex": 5.85,
"put_gex": -3.89,
"net_gex": 1.97
},
{
"strike": 600.0,
"call_gex": 43.84,
"put_gex": -4.03,
"net_gex": 39.8
},
{
"strike": 610.0,
"call_gex": 5.85,
"put_gex": -3.61,
"net_gex": 2.24
},
{
"strike": 620.0,
"call_gex": 14.79,
"put_gex": -4.32,
"net_gex": 10.46
},
{
"strike": 630.0,
"call_gex": 1.25,
"put_gex": 0.0,
"net_gex": 1.25
},
{
"strike": 640.0,
"call_gex": 34.6,
"put_gex": -2.01,
"net_gex": 32.59
},
{
"strike": 650.0,
"call_gex": 6.45,
"put_gex": 0.0,
"net_gex": 6.45
},
{
"strike": 660.0,
"call_gex": 35.06,
"put_gex": -0.73,
"net_gex": 34.33
},
{
"strike": 670.0,
"call_gex": 8.01,
"put_gex": 0.0,
"net_gex": 8.01
},
{
"strike": 680.0,
"call_gex": 3.1,
"put_gex": 0.0,
"net_gex": 3.1
},
{
"strike": 690.0,
"call_gex": 0.0,
"put_gex": 0.0,
"net_gex": 0.0
}
]
},
"oi_changes": {
"net_call_oi_change": 44,
"net_put_oi_change": 298,
"top": [
{
"strike": "400",
"oi_change": 298,
"type": "put"
},
{
"strike": "560",
"oi_change": 49,
"type": "call"
},
{
"strike": "540",
"oi_change": -5,
"type": "call"
},
{
"strike": "660",
"oi_change": 0,
"type": "call"
},
{
"strike": "720",
"oi_change": 0,
"type": "call"
}
]
}
},
"fundamentals": {
"symbol": "MUSA",
"marketCap": 10539381420,
"enterpriseValueTTM": 13099481420,
"evToSalesTTM": 0.6098738963638903,
"evToOperatingCashFlowTTM": 13.294916695422714,
"evToFreeCashFlowTTM": 24.19110142197599,
"evToEBITDATTM": 11.471653752517733,
"netDebtToEBITDATTM": 2.2419651458096155,
"currentRatioTTM": 0.9249334679269524,
"incomeQualityTTM": 1.5964031108230718,
"grahamNumberTTM": 178.80846461725798,
"grahamNetNetTTM": -197.0821130274433,
"taxBurdenTTM": 0.7632945832302745,
"interestBurdenTTM": 0.8745403417694138,
"workingCapitalTTM": -81800000,
"investedCapitalTTM": 3961400000,
"returnOnAssetsTTM": 0.12137659783677483,
"operatingReturnOnAssetsTTM": 0.1892196072914364,
"returnOnTangibleAssetsTTM": 0.1336567196500498,
"returnOnEquityTTM": 0.9455743230303727,
"returnOnInvestedCapitalTTM": 0.17901600491014932,
"returnOnCapitalEmployedTTM": 0.235651890971892,
"earningsYieldTTM": 0.05866517079986178,
"freeCashFlowYieldTTM": 0.05137872693101565,
"capexToOperatingCashFlowTTM": 0.45042119151527454,
"capexToDepreciationTTM": 1.542043085476025,
"capexToRevenueTTM": 0.02066204199450626,
"salesGeneralAndAdministrativeToRevenueTTM": 0.011061967503142605,
"researchAndDevelopementToRevenueTTM": 0,
"stockBasedCompensationToRevenueTTM": -3.2589971600167606e-05,
"intangiblesToTotalAssetsTTM": 0.09187807276302852,
"averageReceivablesTTM": 366650000,
"averagePayablesTTM": 1016800000,
"averageInventoryTTM": 390350000,
"daysOfSalesOutstandingTTM": 6.4438754131942835,
"daysOfPayablesOutstandingTTM": 18.599263007811714,
"daysOfInventoryOutstandingTTM": 7.648603329517842,
"operatingCycleTTM": 14.092478742712125,
"cashConversionCycleTTM": -4.50678426509959,
"freeCashFlowToEquityTTM": 632400001,
"freeCashFlowToFirmTTM": 630042171.6547117,
"tangibleAssetValueTTM": 315500000,
"netCurrentAssetValueTTM": -3294400000,
"grossProfitMarginTTM": 0.072638390986545,
"ebitMarginTTM": 0.04304669677359281,
"ebitdaMarginTTM": 0.05316355510033056,
"operatingProfitMarginTTM": 0.04383351180222543,
"pretaxProfitMarginTTM": 0.03764607290842218,
"continuousOperationsProfitMarginTTM": 0.02873504353089064,
"netProfitMarginTTM": 0.02873504353089064,
"bottomLineProfitMarginTTM": 0.02873504353089064,
"receivablesTurnoverTTM": 56.642932489451475,
"payablesTurnoverTTM": 19.624433497536945,
"inventoryTurnoverTTM": 47.7211308097748,
"fixedAssetTurnoverTTM": 6.006431767337808,
"assetTurnoverTTM": 4.223992133726647,
"quickRatioTTM": 0.5418922639258511,
"solvencyRatioTTM": 0.19396601817632428,
"cashRatioTTM": 0.16096173258695054,
"priceToEarningsRatioTTM": 17.217863608931804,
"priceToEarningsGrowthRatioTTM": 0.48747454310143296,
"forwardPriceToEarningsGrowthRatioTTM": -1.6993436271322704,
"priceToEarningsDilutedRatioTTM": 17.380444715199513,
"priceToEarningsDilutedGrowthRatioTTM": 0.4843270407372779,
"priceToBookRatioTTM": 13.441577615944807,
"priceToSalesRatioTTM": 0.49068305880162016,
"priceToFreeCashFlowRatioTTM": 19.463308254847643,
"priceToOperatingCashFlowRatioTTM": 10.677684766061098,
"debtToAssetsRatioTTM": 0.5379547689282203,
"debtToEquityRatioTTM": 3.49495336655168,
"debtToCapitalRatioTTM": 0.7775282815075891,
"longTermDebtToCapitalRatioTTM": 0.7346509814557413,
"financialLeverageRatioTTM": 6.496742046761211,
"workingCapitalTurnoverRatioTTM": -164.9059500959693,
"operatingCashFlowRatioTTM": 0.904193814811416,
"operatingCashFlowSalesRatioTTM": 0.0458727128823502,
"freeCashFlowOperatingCashFlowRatioTTM": 0.5495788084847255,
"debtServiceCoverageRatioTTM": 7.035529237601777,
"interestCoverageRatioTTM": 8.116379310344827,
"shortTermOperatingCashFlowCoverageRatioTTM": 51.58638743455497,
"operatingCashFlowCoverageRatioTTM": 0.36019009321879,
"capitalExpenditureCoverageRatioTTM": 2.2201442091031995,
"dividendPaidAndCapexCoverageRatioTTM": 2.0141046606704824,
"dividendPayoutRatioTTM": 0.07355800388852884,
"dividendYieldTTM": 0.00425868,
"revenuePerShareTTM": 1164.9311205119861,
"netIncomePerShareTTM": 33.47434645840113,
"interestDebtPerShareTTM": 154.65343312723724,
"cashPerShareTTM": 9.51296236034277,
"bookValuePerShareTTM": 42.450374227139605,
"tangibleBookValuePerShareTTM": 17.111400368803558,
"shareholdersEquityPerShareTTM": 42.450374227139605,
"operatingCashFlowPerShareTTM": 53.43855081896084,
"capexPerShareTTM": 24.06985573272589,
"freeCashFlowPerShareTTM": 29.36869508623495,
"netIncomePerEBTTTM": 0.7632945832302745,
"ebtPerEbitTTM": 0.858842272968667,
"priceToFairValueTTM": 13.441577615944807,
"debtToMarketCapTTM": 0.20742204052427207,
"effectiveTaxRateTTM": 0.23670541676972545,
"enterpriseValueMultipleTTM": 11.471653752517733,
"dividendPerShareTTM": 2.43,
"revenue_history": [
{
"date": "2018",
"revenue": 14362900000
},
{
"date": "2019",
"revenue": 14034600000
},
{
"date": "2020",
"revenue": 11264300000
},
{
"date": "2021",
"revenue": 17360500000
},
{
"date": "2022",
"revenue": 23446100000
},
{
"date": "2023",
"revenue": 21529400000
},
{
"date": "2024",
"revenue": 20244300000
},
{
"date": "2025",
"revenue": 19384000000
}
],
"dcf": {
"symbol": "MUSA",
"date": "2026-08-14",
"dcf": 643.7012553603073,
"Stock Price": 571.91
},
"statements": {
"income": [
{
"date": "2025-12-31",
"symbol": "MUSA",
"reportedCurrency": "USD",
"cik": "0001573516",
"filingDate": "2026-02-18",
"acceptedDate": "2026-02-18 16:33:01",
"fiscalYear": "2025",
"period": "FY",
"revenue": 19384000000,
"costOfRevenue": 18413300000,
"grossProfit": 970700000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 231500000,
"otherExpenses": 0,
"operatingExpenses": 231500000,
"costAndExpenses": 18644800000,
"netInterestIncome": -110700000,
"interestIncome": 200000,
"interestExpense": 110900000,
"depreciationAndAmortization": 280200000,
"ebitda": 1000300000,
"ebit": 720100000,
"nonOperatingIncomeExcludingInterest": 19100000,
"operatingIncome": 739200000,
"totalOtherIncomeExpensesNet": -130000000,
"incomeBeforeTax": 609200000,
"incomeTaxExpense": 138600000,
"netIncomeFromContinuingOperations": 470600000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 470600000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 470600000,
"eps": 24.38,
"epsDiluted": 24.1,
"weightedAverageShsOut": 19303000,
"weightedAverageShsOutDil": 19526000
},
{
"date": "2024-12-31",
"symbol": "MUSA",
"reportedCurrency": "USD",
"cik": "0001573516",
"filingDate": "2025-02-20",
"acceptedDate": "2025-02-20 06:16:20",
"fiscalYear": "2024",
"period": "FY",
"revenue": 20244300000,
"costOfRevenue": 17937500000,
"grossProfit": 2306800000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 235400000,
"otherExpenses": 1328500000,
"operatingExpenses": 1563900000,
"costAndExpenses": 19501400000,
"netInterestIncome": -97100000,
"interestIncome": 0,
"interestExpense": 97100000,
"depreciationAndAmortization": 248000000,
"ebitda": 996700000,
"ebit": 748700000,
"nonOperatingIncomeExcludingInterest": -5800000,
"operatingIncome": 742900000,
"totalOtherIncomeExpensesNet": -91300000,
"incomeBeforeTax": 651600000,
"incomeTaxExpense": 149100000,
"netIncomeFromContinuingOperations": 502500000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 502500000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 502500000,
"eps": 24.47,
"epsDiluted": 24.11,
"weightedAverageShsOut": 20533000,
"weightedAverageShsOutDil": 20842000
},
{
"date": "2023-12-31",
"symbol": "MUSA",
"reportedCurrency": "USD",
"cik": "0001573516",
"filingDate": "2024-02-16",
"acceptedDate": "2024-02-15 20:12:15",
"fiscalYear": "2023",
"period": "FY",
"revenue": 21529400000,
"costOfRevenue": 19215600000,
"grossProfit": 2313800000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 240500000,
"otherExpenses": 1247300000,
"operatingExpenses": 1487800000,
"costAndExpenses": 20702600000,
"netInterestIncome": -98500000,
"interestIncome": 0,
"interestExpense": 98500000,
"depreciationAndAmortization": 231700000,
"ebitda": 1065200000,
"ebit": 832900000,
"nonOperatingIncomeExcludingInterest": -6900000,
"operatingIncome": 826000000,
"totalOtherIncomeExpensesNet": -91600000,
"incomeBeforeTax": 734400000,
"incomeTaxExpense": 177600000,
"netIncomeFromContinuingOperations": 556800000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 556800000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 556800000,
"eps": 25.91,
"epsDiluted": 25.49,
"weightedAverageShsOut": 21493000,
"weightedAverageShsOutDil": 21843000
},
{
"date": "2022-12-31",
"symbol": "MUSA",
"reportedCurrency": "USD",
"cik": "0001573516",
"filingDate": "2023-02-15",
"acceptedDate": "2023-02-15 17:06:13",
"fiscalYear": "2022",
"period": "FY",
"revenue": 23446100000,
"costOfRevenue": 21046200000,
"grossProfit": 2399900000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 232500000,
"otherExpenses": 1199600000,
"operatingExpenses": 1432100000,
"costAndExpenses": 22478300000,
"netInterestIncome": -83200000,
"interestIncome": 3000000,
"interestExpense": 86200000,
"depreciationAndAmortization": 223100000,
"ebitda": 1193100000,
"ebit": 969100000,
"nonOperatingIncomeExcludingInterest": -700000,
"operatingIncome": 968400000,
"totalOtherIncomeExpensesNet": -84600000,
"incomeBeforeTax": 883800000,
"incomeTaxExpense": 210900000,
"netIncomeFromContinuingOperations": 672900000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 672900000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 672900000,
"eps": 28.63,
"epsDiluted": 28.1,
"weightedAverageShsOut": 23506000,
"weightedAverageShsOutDil": 23950000
}
],
"balance_sheet": [
{
"date": "2025-12-31",
"symbol": "MUSA",
"reportedCurrency": "USD",
"cik": "0001573516",
"filingDate": "2026-02-18",
"acceptedDate": "2026-02-18 16:33:01",
"fiscalYear": "2025",
"period": "FY",
"cashAndCashEquivalents": 28900000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 28900000,
"netReceivables": 276200000,
"accountsReceivables": 276200000,
"otherReceivables": 0,
"inventory": 413000000,
"prepaids": 0,
"otherCurrentAssets": 29700000,
"totalCurrentAssets": 747800000,
"propertyPlantEquipmentNet": 3489100000,
"goodwill": 328000000,
"intangibleAssets": 139300000,
"goodwillAndIntangibleAssets": 467300000,
"longTermInvestments": 0,
"taxAssets": 0,
"otherNonCurrentAssets": 21600000,
"totalNonCurrentAssets": 3978000000,
"otherAssets": 0,
"totalAssets": 4725800000,
"totalPayables": 910100000,
"accountPayables": 865200000,
"otherPayables": 44900000,
"accruedExpenses": 0,
"shortTermDebt": 19000000,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 0,
"otherCurrentLiabilities": 0,
"totalCurrentLiabilities": 929100000,
"longTermDebt": 2698200000,
"capitalLeaseObligationsNonCurrent": 534600000,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 388500000,
"otherNonCurrentLiabilities": -448099999,
"totalNonCurrentLiabilities": 3173200000,
"otherLiabilities": 0,
"capitalLeaseObligations": 534600000,
"totalLiabilities": 4102300000,
"treasuryStock": -4031700000,
"preferredStock": 0,
"commonStock": 500000,
"retainedEarnings": 4172300000,
"additionalPaidInCapital": 482400000,
"accumulatedOtherComprehensiveIncomeLoss": 0,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 623500000,
"totalEquity": 623500000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 4725800000,
"totalInvestments": 0,
"totalDebt": 3251800000,
"netDebt": 3222900000
},
{
"date": "2024-12-31",
"symbol": "MUSA",
"reportedCurrency": "USD",
"cik": "0001573516",
"filingDate": "2025-02-20",
"acceptedDate": "2025-02-20 06:16:20",
"fiscalYear": "2024",
"period": "FY",
"cashAndCashEquivalents": 47000000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 47000000,
"netReceivables": 268500000,
"accountsReceivables": 268500000,
"otherReceivables": 0,
"inventory": 401600000,
"prepaids": 0,
"otherCurrentAssets": 31000000,
"totalCurrentAssets": 748100000,
"propertyPlantEquipmentNet": 3306100000,
"goodwill": 328000000,
"intangibleAssets": 139500000,
"goodwillAndIntangibleAssets": 467500000,
"longTermInvestments": 0,
"taxAssets": 0,
"otherNonCurrentAssets": 19900000,
"totalNonCurrentAssets": 3793500000,
"otherAssets": 0,
"totalAssets": 4541600000,
"totalPayables": 718700000,
"accountPayables": 518000000,
"otherPayables": 200700000,
"accruedExpenses": 149900000,
"shortTermDebt": 15700000,
"capitalLeaseObligationsCurrent": 23700000,
"taxPayables": 34600000,
"deferredRevenue": 0,
"otherCurrentLiabilities": 39900000,
"totalCurrentLiabilities": 947900000,
"longTermDebt": 1832700000,
"capitalLeaseObligationsNonCurrent": 496300000,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 343400000,
"otherNonCurrentLiabilities": 81200000,
"totalNonCurrentLiabilities": 2753600000,
"otherLiabilities": 0,
"capitalLeaseObligations": 520000000,
"totalLiabilities": 3701500000,
"treasuryStock": -3391300000,
"preferredStock": 0,
"commonStock": 500000,
"retainedEarnings": 3743400000,
"additionalPaidInCapital": 487500000,
"accumulatedOtherComprehensiveIncomeLoss": 0,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 840100000,
"totalEquity": 840100000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 4541600000,
"totalInvestments": 0,
"totalDebt": 2368400000,
"netDebt": 2321400000
},
{
"date": "2023-12-31",
"symbol": "MUSA",
"reportedCurrency": "USD",
"cik": "0001573516",
"filingDate": "2024-02-16",
"acceptedDate": "2024-02-15 20:12:15",
"fiscalYear": "2023",
"period": "FY",
"cashAndCashEquivalents": 117800000,
"shortTermInvestments": 7100000,
"cashAndShortTermInvestments": 124900000,
"netReceivables": 336700000,
"accountsReceivables": 336700000,
"otherReceivables": 0,
"inventory": 341200000,
"prepaids": 0,
"otherCurrentAssets": 23700000,
"totalCurrentAssets": 826500000,
"propertyPlantEquipmentNet": 3023900000,
"goodwill": 328000000,
"intangibleAssets": 139800000,
"goodwillAndIntangibleAssets": 467800000,
"longTermInvestments": 4400000,
"taxAssets": 0,
"otherNonCurrentAssets": 17500000,
"totalNonCurrentAssets": 3513600000,
"otherAssets": 0,
"totalAssets": 4340100000,
"totalPayables": 680400000,
"accountPayables": 505400000,
"otherPayables": 175000000,
"accruedExpenses": 105200000,
"shortTermDebt": 15000000,
"capitalLeaseObligationsCurrent": 22100000,
"taxPayables": 175000000,
"deferredRevenue": 0,
"otherCurrentLiabilities": 50100000,
"totalCurrentLiabilities": 872800000,
"longTermDebt": 1784700000,
"capitalLeaseObligationsNonCurrent": 450300000,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 329500000,
"otherNonCurrentLiabilities": 73900000,
"totalNonCurrentLiabilities": 2638400000,
"otherLiabilities": 0,
"capitalLeaseObligations": 472400000,
"totalLiabilities": 3511200000,
"treasuryStock": -2957800000,
"preferredStock": 0,
"commonStock": 500000,
"retainedEarnings": 3278100000,
"additionalPaidInCapital": 508100000,
"accumulatedOtherComprehensiveIncomeLoss": 0,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 828900000,
"totalEquity": 828900000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 4340100000,
"totalInvestments": 11500000,
"totalDebt": 2272100000,
"netDebt": 2154300000
},
{
"date": "2022-12-31",
"symbol": "MUSA",
"reportedCurrency": "USD",
"cik": "0001573516",
"filingDate": "2023-02-15",
"acceptedDate": "2023-02-15 17:06:13",
"fiscalYear": "2022",
"period": "FY",
"cashAndCashEquivalents": 60500000,
"shortTermInvestments": 17900000,
"cashAndShortTermInvestments": 78400000,
"netReceivables": 281700000,
"accountsReceivables": 281700000,
"otherReceivables": 0,
"inventory": 319100000,
"prepaids": 0,
"otherCurrentAssets": 47600000,
"totalCurrentAssets": 726800000,
"propertyPlantEquipmentNet": 2908900000,
"goodwill": 328000000,
"intangibleAssets": 140400000,
"goodwillAndIntangibleAssets": 468400000,
"longTermInvestments": 4400000,
"taxAssets": 0,
"otherNonCurrentAssets": 14700000,
"totalNonCurrentAssets": 3396400000,
"otherAssets": 0,
"totalAssets": 4123200000,
"totalPayables": 547600000,
"accountPayables": 547600000,
"otherPayables": 0,
"accruedExpenses": 236200000,
"shortTermDebt": 15000000,
"capitalLeaseObligationsCurrent": 20500000,
"taxPayables": 137800000,
"deferredRevenue": 0,
"otherCurrentLiabilities": 34900000,
"totalCurrentLiabilities": 854200000,
"longTermDebt": 1791900000,
"capitalLeaseObligationsNonCurrent": 444200000,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 327400000,
"otherNonCurrentLiabilities": 64800000,
"totalNonCurrentLiabilities": 2628300000,
"otherLiabilities": 0,
"capitalLeaseObligations": 464700000,
"totalLiabilities": 3482500000,
"treasuryStock": -2633300000,
"preferredStock": 0,
"commonStock": 500000,
"retainedEarnings": 2755100000,
"additionalPaidInCapital": 518900000,
"accumulatedOtherComprehensiveIncomeLoss": -500000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 640700000,
"totalEquity": 640700000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 4123200000,
"totalInvestments": 22300000,
"totalDebt": 2271600000,
"netDebt": 2211100000
}
],
"cash_flow": [
{
"date": "2025-12-31",
"symbol": "MUSA",
"reportedCurrency": "USD",
"cik": "0001573516",
"filingDate": "2026-02-18",
"acceptedDate": "2026-02-18 16:33:01",
"fiscalYear": "2025",
"period": "FY",
"netIncome": 470600000,
"depreciationAndAmortization": 276800000,
"deferredIncomeTax": 0,
"stockBasedCompensation": -23500000,
"changeInWorkingCapital": -33100000,
"accountsReceivables": -8100000,
"inventory": -11400000,
"accountsPayables": -4300000,
"otherWorkingCapital": -9300000,
"otherNonCashItems": 123100000,
"netCashProvidedByOperatingActivities": 813900000,
"investmentsInPropertyPlantAndEquipment": -439600000,
"acquisitionsNet": 0,
"purchasesOfInvestments": 0,
"salesMaturitiesOfInvestments": 0,
"otherInvestingActivities": 3600000,
"netCashProvidedByInvestingActivities": -436000000,
"netDebtIssuance": 318900000,
"longTermNetDebtIssuance": 318900000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -649900000,
"netCommonStockIssuance": -649900000,
"commonStockIssuance": 0,
"commonStockRepurchased": -649900000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -41500000,
"commonDividendsPaid": -41500000,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -23500000,
"netCashProvidedByFinancingActivities": -396000000,
"effectOfForexChangesOnCash": 0,
"netChangeInCash": -18100000,
"cashAtEndOfPeriod": 28900000,
"cashAtBeginningOfPeriod": 47000000,
"operatingCashFlow": 813900000,
"capitalExpenditure": -439600000,
"freeCashFlow": 374300000,
"incomeTaxesPaid": 0,
"interestPaid": 0
},
{
"date": "2024-12-31",
"symbol": "MUSA",
"reportedCurrency": "USD",
"cik": "0001573516",
"filingDate": "2025-02-20",
"acceptedDate": "2025-02-20 06:16:20",
"fiscalYear": "2024",
"period": "FY",
"netIncome": 502500000,
"depreciationAndAmortization": 251200000,
"deferredIncomeTax": 14000000,
"stockBasedCompensation": 0,
"changeInWorkingCapital": 67400000,
"accountsReceivables": 65400000,
"inventory": -60200000,
"accountsPayables": -3900000,
"otherWorkingCapital": 66099999,
"otherNonCashItems": 12500000,
"netCashProvidedByOperatingActivities": 847600000,
"investmentsInPropertyPlantAndEquipment": -458100000,
"acquisitionsNet": 2000000,
"purchasesOfInvestments": 0,
"salesMaturitiesOfInvestments": 11500000,
"otherInvestingActivities": -1200000,
"netCashProvidedByInvestingActivities": -445800000,
"netDebtIssuance": 40300000,
"longTermNetDebtIssuance": 40300000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -445700000,
"netCommonStockIssuance": -445700000,
"commonStockIssuance": 0,
"commonStockRepurchased": -445700000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -36800000,
"commonDividendsPaid": -36800000,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -30400000,
"netCashProvidedByFinancingActivities": -472600000,
"effectOfForexChangesOnCash": 0,
"netChangeInCash": -70800000,
"cashAtEndOfPeriod": 47000000,
"cashAtBeginningOfPeriod": 117800000,
"operatingCashFlow": 847600000,
"capitalExpenditure": -458100000,
"freeCashFlow": 389500000,
"incomeTaxesPaid": 0,
"interestPaid": 0
},
{
"date": "2023-12-31",
"symbol": "MUSA",
"reportedCurrency": "USD",
"cik": "0001573516",
"filingDate": "2024-02-16",
"acceptedDate": "2024-02-15 20:12:15",
"fiscalYear": "2023",
"period": "FY",
"netIncome": 556800000,
"depreciationAndAmortization": 228700000,
"deferredIncomeTax": 2000000,
"stockBasedCompensation": 0,
"changeInWorkingCapital": -42100000,
"accountsReceivables": -56300000,
"inventory": -22100000,
"accountsPayables": -12000000,
"otherWorkingCapital": 48300000,
"otherNonCashItems": 38600000,
"netCashProvidedByOperatingActivities": 784000000,
"investmentsInPropertyPlantAndEquipment": -335600000,
"acquisitionsNet": 0,
"purchasesOfInvestments": -12800000,
"salesMaturitiesOfInvestments": 24000000,
"otherInvestingActivities": 800000,
"netCashProvidedByInvestingActivities": -323600000,
"netDebtIssuance": -15400000,
"longTermNetDebtIssuance": -15400000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -333200000,
"netCommonStockIssuance": -333200000,
"commonStockIssuance": 0,
"commonStockRepurchased": -333200000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -33400000,
"commonDividendsPaid": -33400000,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -21100000,
"netCashProvidedByFinancingActivities": -403100000,
"effectOfForexChangesOnCash": 0,
"netChangeInCash": 57300000,
"cashAtEndOfPeriod": 117800000,
"cashAtBeginningOfPeriod": 60500000,
"operatingCashFlow": 784000000,
"capitalExpenditure": -335600000,
"freeCashFlow": 448400000,
"incomeTaxesPaid": 0,
"interestPaid": 0
},
{
"date": "2022-12-31",
"symbol": "MUSA",
"reportedCurrency": "USD",
"cik": "0001573516",
"filingDate": "2023-02-15",
"acceptedDate": "2023-02-15 17:06:13",
"fiscalYear": "2022",
"period": "FY",
"netIncome": 672900000,
"depreciationAndAmortization": 220400000,
"deferredIncomeTax": 31500000,
"stockBasedCompensation": 0,
"changeInWorkingCapital": 44800000,
"accountsReceivables": -84700000,
"inventory": -26900000,
"accountsPayables": 180100000,
"otherWorkingCapital": -23700000,
"otherNonCashItems": 25100000,
"netCashProvidedByOperatingActivities": 994700000,
"investmentsInPropertyPlantAndEquipment": -305300000,
"acquisitionsNet": 0,
"purchasesOfInvestments": -22200000,
"salesMaturitiesOfInvestments": 0,
"otherInvestingActivities": 8200000,
"netCashProvidedByInvestingActivities": -319300000,
"netDebtIssuance": -15200000,
"longTermNetDebtIssuance": -15200000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -806400000,
"netCommonStockIssuance": -806400000,
"commonStockIssuance": 0,
"commonStockRepurchased": -806400000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -29900000,
"commonDividendsPaid": -29900000,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -19800000,
"netCashProvidedByFinancingActivities": -871300000,
"effectOfForexChangesOnCash": 0,
"netChangeInCash": -195900000,
"cashAtEndOfPeriod": 60500000,
"cashAtBeginningOfPeriod": 256400000,
"operatingCashFlow": 994700000,
"capitalExpenditure": -305300000,
"freeCashFlow": 689400000,
"incomeTaxesPaid": 0,
"interestPaid": 0
}
]
}
},
"liquidity": {
"borrow": [],
"short_interest": [
{
"symbol": "MUSA",
"file_date": "",
"error": "Symbol not found in FINRA biweekly file",
"days_to_cover": null
}
],
"ftd": {
"symbol": "MUSA",
"periods": [
{
"file_period": "202603b",
"settlement_date": "20260323",
"quantity_fails": 784,
"price": 473.17
},
{
"file_period": "202604a",
"settlement_date": "20260413",
"quantity_fails": 73,
"price": 493.23
},
{
"file_period": "202604b",
"settlement_date": "20260430",
"quantity_fails": 49,
"price": 514.45
},
{
"file_period": "202606a",
"settlement_date": "20260608",
"quantity_fails": 959,
"price": 546.51
},
{
"file_period": "202606b",
"settlement_date": "20260630",
"quantity_fails": 1099,
"price": 535.11
}
],
"trend": "rising",
"trend_description": "FTD quantity increasing — settlement pressure building, potential squeeze precursor"
}
},
"technical": {
"price": 571.135,
"rsi": 48.49579824014356,
"sma20": 586.88475,
"sma50": 577.8871,
"sma200": 479.61157499999996,
"adx": 20.609408588276438,
"atr": 23.93,
"atr_pct": 4.19,
"high_52w": 622.78,
"low_52w": 145.7,
"sma50_series": [
{
"close": 499.06,
"ma": 435.0930000000001
},
{
"close": 496.23,
"ma": 436.48600000000005
},
{
"close": 493.23,
"ma": 437.9158
},
{
"close": 495.43,
"ma": 439.4418
},
{
"close": 498.46,
"ma": 440.9608
},
{
"close": 500.55,
"ma": 442.42019999999997
},
{
"close": 517.45,
"ma": 444.0723999999999
},
{
"close": 491.13,
"ma": 444.99799999999993
},
{
"close": 496.78,
"ma": 446.9852
},
{
"close": 512.45,
"ma": 449.67640000000006
},
{
"close": 519.78,
"ma": 452.6924000000001
},
{
"close": 532.76,
"ma": 456.0804
},
{
"close": 531.29,
"ma": 459.0878
},
{
"close": 517.64,
"ma": 461.744
},
{
"close": 520.24,
"ma": 463.99980000000005
},
{
"close": 514.45,
"ma": 466.59799999999996
},
{
"close": 588,
"ma": 470.53939999999994
},
{
"close": 596.92,
"ma": 474.55439999999993
},
{
"close": 592.81,
"ma": 478.6107999999999
},
{
"close": 604.52,
"ma": 482.8705999999999
},
{
"close": 576.37,
"ma": 486.6405999999999
},
{
"close": 580.8,
"ma": 490.57439999999986
},
{
"close": 577.87,
"ma": 494.40799999999996
},
{
"close": 577.94,
"ma": 498.1519999999999
},
{
"close": 576.96,
"ma": 501.62980000000005
},
{
"close": 588.63,
"ma": 505.2022
},
{
"close": 576.2,
"ma": 508.42960000000005
},
{
"close": 561.68,
"ma": 511.2994000000001
},
{
"close": 565.34,
"ma": 513.8376000000001
},
{
"close": 569.58,
"ma": 516.4934000000001
},
{
"close": 555.64,
"ma": 518.8984
},
{
"close": 544.51,
"ma": 520.8904000000001
},
{
"close": 542.74,
"ma": 522.6374000000001
},
{
"close": 531.16,
"ma": 524.1262000000002
},
{
"close": 516.08,
"ma": 525.2478000000001
},
{
"close": 511.57,
"ma": 526.3092000000001
},
{
"close": 506.03,
"ma": 527.1962000000001
},
{
"close": 515.68,
"ma": 527.9044000000001
},
{
"close": 526.13,
"ma": 528.9636000000002
},
{
"close": 542.16,
"ma": 530.6314000000001
},
{
"close": 539.77,
"ma": 532.0646
},
{
"close": 546.51,
"ma": 533.4476
},
{
"close": 546.19,
"ma": 534.4674
},
{
"close": 556.33,
"ma": 535.4692
},
{
"close": 612.16,
"ma": 537.7564
},
{
"close": 622.07,
"ma": 540.3184
},
{
"close": 622.53,
"ma": 542.8726
},
{
"close": 586.83,
"ma": 544.561
},
{
"close": 569.99,
"ma": 545.8096
},
{
"close": 571.87,
"ma": 546.73
},
{
"close": 551.26,
"ma": 547.774
},
{
"close": 551.32,
"ma": 548.8757999999999
},
{
"close": 550.82,
"ma": 550.0275999999999
},
{
"close": 531.09,
"ma": 550.7407999999999
},
{
"close": 523.73,
"ma": 551.2461999999999
},
{
"close": 526.33,
"ma": 551.7617999999999
},
{
"close": 535.11,
"ma": 552.1149999999999
},
{
"close": 538.87,
"ma": 553.0697999999999
},
{
"close": 558.8,
"ma": 554.3102
},
{
"close": 560.75,
"ma": 555.2761999999999
},
{
"close": 563.06,
"ma": 556.1417999999999
},
{
"close": 575.64,
"ma": 556.9994
},
{
"close": 606.81,
"ma": 558.5098
},
{
"close": 584.74,
"ma": 559.8518
},
{
"close": 590.23,
"ma": 561.2516
},
{
"close": 610.8,
"ma": 563.1786
},
{
"close": 611.81,
"ma": 563.6548
},
{
"close": 593.66,
"ma": 563.5896
},
{
"close": 599.01,
"ma": 563.7136
},
{
"close": 618.57,
"ma": 563.9946
},
{
"close": 622.78,
"ma": 564.9227999999999
},
{
"close": 611.1,
"ma": 565.5287999999999
},
{
"close": 617.84,
"ma": 566.3282
},
{
"close": 622.75,
"ma": 567.2244000000001
},
{
"close": 613.15,
"ma": 567.9482
},
{
"close": 610.44,
"ma": 568.3844
},
{
"close": 601.76,
"ma": 568.8956000000001
},
{
"close": 616.23,
"ma": 569.9866000000001
},
{
"close": 616.1,
"ma": 571.0017999999999
},
{
"close": 607.76,
"ma": 571.7653999999999
},
{
"close": 592.77,
"ma": 572.5079999999999
},
{
"close": 589.54,
"ma": 573.4086
},
{
"close": 580.94,
"ma": 574.1726
},
{
"close": 536.18,
"ma": 574.2729999999999
},
{
"close": 520.07,
"ma": 574.3527999999999
},
{
"close": 552.84,
"ma": 575.1782
},
{
"close": 544.22,
"ma": 575.9419999999999
},
{
"close": 546.93,
"ma": 576.567
},
{
"close": 563.16,
"ma": 577.3076
},
{
"close": 571.135,
"ma": 577.8871
}
],
"sma200_series": [
{
"close": 499.06,
"ma": 405.0187999999999
},
{
"close": 496.23,
"ma": 405.3738999999998
},
{
"close": 493.23,
"ma": 405.76284999999973
},
{
"close": 495.43,
"ma": 406.20864999999975
},
{
"close": 498.46,
"ma": 406.67839999999984
},
{
"close": 500.55,
"ma": 407.14179999999976
},
{
"close": 517.45,
"ma": 407.69504999999975
},
{
"close": 491.13,
"ma": 408.0671999999998
},
{
"close": 496.78,
"ma": 408.4765999999998
},
{
"close": 512.45,
"ma": 408.9237999999998
},
{
"close": 519.78,
"ma": 409.39809999999983
},
{
"close": 532.76,
"ma": 409.9950999999998
},
{
"close": 531.29,
"ma": 410.5319499999998
},
{
"close": 517.64,
"ma": 410.9853499999998
},
{
"close": 520.24,
"ma": 411.4632999999998
},
{
"close": 514.45,
"ma": 411.8670499999998
},
{
"close": 588,
"ma": 412.67684999999983
},
{
"close": 596.92,
"ma": 413.57139999999987
},
{
"close": 592.81,
"ma": 414.4277499999999
},
{
"close": 604.52,
"ma": 415.3453999999998
},
{
"close": 576.37,
"ma": 416.1163499999998
},
{
"close": 580.8,
"ma": 416.8431999999998
},
{
"close": 577.87,
"ma": 417.6006499999998
},
{
"close": 577.94,
"ma": 418.3507499999998
},
{
"close": 576.96,
"ma": 419.1225999999998
},
{
"close": 588.63,
"ma": 419.9630999999998
},
{
"close": 576.2,
"ma": 420.7926999999999
},
{
"close": 561.68,
"ma": 421.5609499999999
},
{
"close": 565.34,
"ma": 422.57524999999987
},
{
"close": 569.58,
"ma": 423.61219999999986
},
{
"close": 555.64,
"ma": 424.5595999999998
},
{
"close": 544.51,
"ma": 425.4729999999998
},
{
"close": 542.74,
"ma": 426.3487999999998
},
{
"close": 531.16,
"ma": 427.1429499999998
},
{
"close": 516.08,
"ma": 427.83384999999987
},
{
"close": 511.57,
"ma": 428.4969499999999
},
{
"close": 506.03,
"ma": 429.0741499999999
},
{
"close": 515.68,
"ma": 429.67875
},
{
"close": 526.13,
"ma": 430.36609999999996
},
{
"close": 542.16,
"ma": 431.10855000000004
},
{
"close": 539.77,
"ma": 431.8547499999999
},
{
"close": 546.51,
"ma": 432.60619999999994
},
{
"close": 546.19,
"ma": 433.366
},
{
"close": 556.33,
"ma": 434.22464999999994
},
{
"close": 612.16,
"ma": 435.39259999999996
},
{
"close": 622.07,
"ma": 436.64144999999996
},
{
"close": 622.53,
"ma": 437.8651500000001
},
{
"close": 586.83,
"ma": 438.9076
},
{
"close": 569.99,
"ma": 439.88565
},
{
"close": 571.87,
"ma": 440.8625
},
{
"close": 551.26,
"ma": 441.75549999999987
},
{
"close": 551.32,
"ma": 442.6556999999999
},
{
"close": 550.82,
"ma": 443.54159999999996
},
{
"close": 531.09,
"ma": 444.26029999999986
},
{
"close": 523.73,
"ma": 444.92064999999985
},
{
"close": 526.33,
"ma": 445.5958999999999
},
{
"close": 535.11,
"ma": 446.39049999999986
},
{
"close": 538.87,
"ma": 447.11714999999987
},
{
"close": 558.8,
"ma": 447.9601999999999
},
{
"close": 560.75,
"ma": 448.7829499999999
},
{
"close": 563.06,
"ma": 449.5997999999998
},
{
"close": 575.64,
"ma": 450.4879999999999
},
{
"close": 606.81,
"ma": 451.6126499999999
},
{
"close": 584.74,
"ma": 452.62145000000004
},
{
"close": 590.23,
"ma": 453.66665
},
{
"close": 610.8,
"ma": 454.75879999999995
},
{
"close": 611.81,
"ma": 455.85130000000004
},
{
"close": 593.66,
"ma": 456.88860000000005
},
{
"close": 599.01,
"ma": 457.9215000000001
},
{
"close": 618.57,
"ma": 459.05460000000016
},
{
"close": 622.78,
"ma": 460.2272000000001
},
{
"close": 611.1,
"ma": 461.3097
},
{
"close": 617.84,
"ma": 462.42505000000006
},
{
"close": 622.75,
"ma": 463.5615
},
{
"close": 613.15,
"ma": 464.72805000000005
},
{
"close": 610.44,
"ma": 465.8695
},
{
"close": 601.76,
"ma": 467.00605
},
{
"close": 616.23,
"ma": 468.25075000000004
},
{
"close": 616.1,
"ma": 469.4409500000001
},
{
"close": 607.76,
"ma": 470.6002000000001
},
{
"close": 592.77,
"ma": 471.6662000000001
},
{
"close": 589.54,
"ma": 472.72515000000016
},
{
"close": 580.94,
"ma": 473.73200000000014
},
{
"close": 536.18,
"ma": 474.4765000000001
},
{
"close": 520.07,
"ma": 475.2146500000001
},
{
"close": 552.84,
"ma": 476.1177000000001
},
{
"close": 544.22,
"ma": 476.96605000000005
},
{
"close": 546.93,
"ma": 477.80770000000007
},
{
"close": 563.16,
"ma": 478.72600000000006
},
{
"close": 571.135,
"ma": 479.61157499999996
}
],
"structure": {
"ema8": 561.9111429663228,
"ema21": 574.4449844345445,
"ema50": 571.6075625654437,
"ema200": 507.5371099758448,
"checks": {
"price_above_all": false,
"ema_stacked": false,
"ema21_rising": false,
"ema50_rising": true,
"adx_over_30": false,
"higher_highs_lows": false,
"near_21ema": false
},
"dist_21ema_pct": -0.6,
"macd": {
"macd": -8.768,
"signal": -4.266,
"histogram": -4.502
},
"bollinger": {
"mid": 586.88,
"upper": 650.5,
"lower": 523.27,
"width_pct": 21.68
},
"crossover": {
"fresh_cross": false,
"pre_compressed": true,
"held_above_21": false,
"candles_since": 28,
"intraday_support": false
},
"momentum": {
"roc10": -6.0,
"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": 0.22,
"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": "Consumer Cyclical",
"sector_etf": "XLY",
"sector_etf_ret10d": 5.39,
"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": 182626593.23999998,
"avg_vol": 324289
},
"options": {
"checks": {
"call_vol_2x": false,
"ivr_under_40": true,
"iv_contracting": false,
"oi_calls_above_price": false
},
"vals": {
"call_vol_mult": 0.0,
"iv_rank": 25.0
}
}
}
}
}