{
"price": {
"symbol": "NYT",
"name": "The New York Times Company",
"price": 62.51,
"changePercentage": -0.30303,
"change": -0.19,
"volume": 40704,
"dayLow": 62.06,
"dayHigh": 62.725,
"yearHigh": 87.1,
"yearLow": 49.03,
"marketCap": 10151685822,
"priceAvg50": 67.6586,
"priceAvg200": 73.6546,
"exchange": "NYSE",
"open": 62.61,
"previousClose": 62.7,
"timestamp": 1791207427,
"quote_spread": {},
"chart_vwap_daily": [
{
"t": "2026-08-24",
"v": 67.1378,
"c": 67.49
},
{
"t": "2026-08-25",
"v": 68.3425,
"c": 68.61
},
{
"t": "2026-08-26",
"v": 68.6538,
"c": 68.42
},
{
"t": "2026-08-27",
"v": 67.9873,
"c": 68.12
},
{
"t": "2026-08-28",
"v": 68.2151,
"c": 68.16
},
{
"t": "2026-08-31",
"v": 67.4054,
"c": 67.27
},
{
"t": "2026-09-01",
"v": 67.8919,
"c": 67.73
},
{
"t": "2026-09-02",
"v": 67.8222,
"c": 67.68
},
{
"t": "2026-09-03",
"v": 67.4853,
"c": 67.06
},
{
"t": "2026-09-04",
"v": 67.4045,
"c": 67.28
},
{
"t": "2026-09-08",
"v": 67.4689,
"c": 67.96
},
{
"t": "2026-09-09",
"v": 66.5514,
"c": 66.6
},
{
"t": "2026-09-10",
"v": 66.4776,
"c": 66.57
},
{
"t": "2026-09-11",
"v": 66.7793,
"c": 66.88
},
{
"t": "2026-09-14",
"v": 69.8299,
"c": 70.34
},
{
"t": "2026-09-15",
"v": 72.2733,
"c": 71.71
},
{
"t": "2026-09-16",
"v": 72.6016,
"c": 72.41
},
{
"t": "2026-09-17",
"v": 70.3252,
"c": 69.94
},
{
"t": "2026-09-18",
"v": 70.1819,
"c": 70.21
},
{
"t": "2026-09-21",
"v": 70.2905,
"c": 70.53
},
{
"t": "2026-09-22",
"v": 65.2725,
"c": 65.45
},
{
"t": "2026-09-23",
"v": 62.7651,
"c": 61.89
},
{
"t": "2026-09-24",
"v": 63.0111,
"c": 63.05
},
{
"t": "2026-09-25",
"v": 63.8774,
"c": 63.83
},
{
"t": "2026-09-28",
"v": 64.1504,
"c": 64.17
},
{
"t": "2026-09-29",
"v": 62.4114,
"c": 62.32
},
{
"t": "2026-09-30",
"v": 63.8729,
"c": 63.7
},
{
"t": "2026-10-01",
"v": 63.5869,
"c": 63.71
},
{
"t": "2026-10-02",
"v": 61.7726,
"c": 62.7
},
{
"t": "2026-10-05",
"v": 62.6039,
"c": 62.52
}
],
"vwap_summary": {
"days": 30,
"days_above": 15,
"days_below": 15,
"pct_days_above": 50,
"position": "below",
"gap_pct": -0.13,
"streak_days": 1
}
},
"company": {
"symbol": "NYT",
"price": 62.32,
"marketCap": 10120829634,
"beta": 0.91,
"lastDividend": 0.82,
"range": "54.1-87.1",
"change": -1.85,
"changePercentage": -2.88297,
"volume": 3255222,
"averageVolume": 2228411,
"companyName": "The New York Times Company",
"currency": "USD",
"cik": "0000071691",
"isin": "US6501111073",
"cusip": "650111107",
"exchangeFullName": "New York Stock Exchange",
"exchange": "NYSE",
"industry": "Publishing",
"website": "https://www.nytco.com",
"description": "The New York Times Company, in conjunction with its subsidiaries, furnishes news and vital information to a worldwide readership and viewership through a diverse array of digital and traditional media. Its premier publication is The New York Times, issued daily and on Sundays across the United States, with an international version also available. The organization furthermore manages the popular NYTimes.com digital platform. Beyond its proprietary content, the company syndicates articles, visual assets, and photography from The Times and other sources to approximately 1,500 other newspapers, periodicals, and online outlets. It additionally grants licenses for access to its electronic databases for resellers serving commercial, professional, and academic markets. Other business ventures encompass magazine licensing, the compilation of news digests, book development initiatives, and the administration of intellectual property rights and permissions. Moreover, the company actively orchestrates live gatherings, both in physical venues and virtually, fostering dialogue between its audience, its journalists, and influential external thought leaders. It handles direct advertising sales across its website, mobile apps, podcasts, email newsletters, and video content, while also delivering comprehensive digital advertising services. A notable offering is Wirecutter, a platform specializing in product evaluations and consumer guidance. The New York Times Company also innovates with mobile applications, including gaming and culinary products, and offers third-party printing and distribution services, among various other products and services. Established in 1851, the company's main operations are situated in New York City.",
"ceo": "Meredith A. Kopit Levien",
"sector": "Communication Services",
"country": "US",
"fullTimeEmployees": "6000",
"phone": "212 556 1234",
"address": "620 Eighth Avenue",
"city": "New York City",
"state": "NY",
"zip": "10018",
"image": "https://images.financialmodelingprep.com/symbol/NYT.png",
"ipoDate": "1973-05-03",
"defaultImage": false,
"isEtf": false,
"isActivelyTrading": true,
"isAdr": false,
"isFund": false,
"sec_filings": [
{
"form": "8-K",
"date": "2026-09-09",
"accession": "0001193125-26-386067",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000119312526386067/d118790d8k.htm"
},
{
"form": "SCHEDULE 13G/A",
"date": "2026-08-14",
"accession": "0001897612-26-000580",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000189761226000580/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "4",
"date": "2026-08-13",
"accession": "0001980790-26-000012",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000198079026000012/xslF345X06/wk-form4_1786632796.xml"
},
{
"form": "4",
"date": "2026-08-12",
"accession": "0001214659-26-010012",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000121465926010012/xslF345X06/marketforms-73757.xml"
},
{
"form": "SCHEDULE 13G/A",
"date": "2026-08-05",
"accession": "0001985479-26-000016",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000198547926000016/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "10-Q",
"date": "2026-08-05",
"accession": "0000071691-26-000034",
"description": "10-Q",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000007169126000034/nyt-20260630.htm"
},
{
"form": "8-K",
"date": "2026-08-05",
"accession": "0000071691-26-000032",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000007169126000032/nyt-20260805.htm"
},
{
"form": "SCHEDULE 13G/A",
"date": "2026-07-31",
"accession": "0002100119-26-001431",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000210011926001431/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "4",
"date": "2026-07-27",
"accession": "0001214659-26-009074",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000121465926009074/xslF345X06/marketforms-73633.xml"
},
{
"form": "4",
"date": "2026-07-27",
"accession": "0001214659-26-009073",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000121465926009073/xslF345X06/marketforms-73632.xml"
},
{
"form": "4",
"date": "2026-07-27",
"accession": "0001628280-26-049875",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000162828026049875/xslF345X06/wk-form4_1785189445.xml"
},
{
"form": "4",
"date": "2026-07-27",
"accession": "0001847776-26-000010",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000184777626000010/xslF345X06/wk-form4_1785188864.xml"
},
{
"form": "4",
"date": "2026-07-27",
"accession": "0001786769-26-000011",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000178676926000011/xslF345X06/wk-form4_1785188798.xml"
},
{
"form": "4",
"date": "2026-07-27",
"accession": "0001497570-26-000013",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000149757026000013/xslF345X06/wk-form4_1785188735.xml"
},
{
"form": "4",
"date": "2026-07-27",
"accession": "0001193074-26-000010",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000119307426000010/xslF345X06/wk-form4_1785188673.xml"
}
]
},
"volume": {
"volume": 40704,
"avgVolume": 2228411,
"short_ratio": [
{
"symbol": "NYT",
"file_date": "2026-10-02",
"date": "20261002",
"short_volume": 1737684,
"short_exempt_volume": 17,
"total_volume": 2181589,
"short_volume_ratio": 0.7965,
"signal": "Bearish"
}
],
"volume_profile": {
"poc": 70.24,
"vah": 73.36,
"val": 63.43,
"profile": [
{
"price": 59.62,
"volume": 233080
},
{
"price": 59.85,
"volume": 270386
},
{
"price": 60.09,
"volume": 0
},
{
"price": 60.32,
"volume": 0
},
{
"price": 60.55,
"volume": 0
},
{
"price": 60.78,
"volume": 0
},
{
"price": 61.01,
"volume": 335250
},
{
"price": 61.24,
"volume": 303105
},
{
"price": 61.47,
"volume": 412334
},
{
"price": 61.7,
"volume": 874948
},
{
"price": 61.93,
"volume": 2689758
},
{
"price": 62.16,
"volume": 1760955
},
{
"price": 62.39,
"volume": 1472221
},
{
"price": 62.62,
"volume": 2125429
},
{
"price": 62.86,
"volume": 1572958
},
{
"price": 63.09,
"volume": 1990296
},
{
"price": 63.32,
"volume": 2133206
},
{
"price": 63.55,
"volume": 2170946
},
{
"price": 63.78,
"volume": 2480765
},
{
"price": 64.01,
"volume": 2564468
},
{
"price": 64.24,
"volume": 2558390
},
{
"price": 64.47,
"volume": 2247800
},
{
"price": 64.7,
"volume": 820712
},
{
"price": 64.93,
"volume": 358710
},
{
"price": 65.16,
"volume": 186908
},
{
"price": 65.39,
"volume": 877294
},
{
"price": 65.63,
"volume": 610443
},
{
"price": 65.86,
"volume": 407582
},
{
"price": 66.09,
"volume": 1015017
},
{
"price": 66.32,
"volume": 2139766
},
{
"price": 66.55,
"volume": 1838567
},
{
"price": 66.78,
"volume": 1563780
},
{
"price": 67.01,
"volume": 924894
},
{
"price": 67.24,
"volume": 747577
},
{
"price": 67.47,
"volume": 391128
},
{
"price": 67.7,
"volume": 316493
},
{
"price": 67.93,
"volume": 279307
},
{
"price": 68.16,
"volume": 50280
},
{
"price": 68.4,
"volume": 114812
},
{
"price": 68.63,
"volume": 158144
},
{
"price": 68.86,
"volume": 150826
},
{
"price": 69.09,
"volume": 102889
},
{
"price": 69.32,
"volume": 106780
},
{
"price": 69.55,
"volume": 556124
},
{
"price": 69.78,
"volume": 889619
},
{
"price": 70.01,
"volume": 1808887
},
{
"price": 70.24,
"volume": 2956225
},
{
"price": 70.47,
"volume": 1682989
},
{
"price": 70.7,
"volume": 476503
},
{
"price": 70.93,
"volume": 157525
},
{
"price": 71.17,
"volume": 91610
},
{
"price": 71.4,
"volume": 335148
},
{
"price": 71.63,
"volume": 223000
},
{
"price": 71.86,
"volume": 430283
},
{
"price": 72.09,
"volume": 303022
},
{
"price": 72.32,
"volume": 268758
},
{
"price": 72.55,
"volume": 795949
},
{
"price": 72.78,
"volume": 673778
},
{
"price": 73.01,
"volume": 565216
},
{
"price": 73.24,
"volume": 722198
}
],
"sessions": 20
}
},
"sector": {
"sector": "Communication Services",
"etf": "XLC",
"etf_trend": "mixed",
"etf_r5d": -2.34,
"etf_rvol": 0.96,
"rs_5d": 0.57,
"leading": false
},
"market_env": {
"vix": 16.04,
"sp500": 7651.54,
"fed_funds": 3.63,
"yield_curve_10y2y": 0.41,
"hy_spread": 3.08,
"treasury": {
"date": "2026-10-02",
"month1": 4.04,
"month2": 4.11,
"month3": 4.19,
"month6": 4.27,
"year1": 4.46,
"year2": 4.83,
"year3": 4.96,
"year5": 5.06,
"year7": 5.17,
"year10": 5.28,
"year20": 5.67,
"year30": 5.63
},
"events": [
{
"title": "FOMC Meeting Minutes",
"currency": "USD",
"date": "2026-10-07",
"time_utc": "18:00",
"impact": "High",
"forecast": null,
"previous": null,
"actual": null,
"minutes_until": 3183
}
]
},
"patterns": {
"days": 102,
"patterns": [
{
"name": "VWAP Touch",
"count": 102,
"pct": 100,
"example": {
"date": "2026-10-02",
"bars": [
{
"t": 1790947800,
"o": 62.75,
"h": 63.51,
"l": 59.66,
"c": 59.66
},
{
"t": 1790948100,
"o": 59.72,
"h": 60.14,
"l": 59.13,
"c": 59.255
},
{
"t": 1790948400,
"o": 59.13,
"h": 60.32,
"l": 58.95,
"c": 60.155
},
{
"t": 1790948700,
"o": 60.155,
"h": 61.51,
"l": 60.155,
"c": 61.415
},
{
"t": 1790949000,
"o": 61.42,
"h": 61.86,
"l": 61.17,
"c": 61.58
},
{
"t": 1790949300,
"o": 61.585,
"h": 62.585,
"l": 61.49,
"c": 62.51
},
{
"t": 1790949600,
"o": 62.55,
"h": 62.695,
"l": 62.095,
"c": 62.615
},
{
"t": 1790949900,
"o": 62.6025,
"h": 62.8443,
"l": 62.38,
"c": 62.51
},
{
"t": 1790950200,
"o": 62.455,
"h": 62.6,
"l": 62.42,
"c": 62.48
},
{
"t": 1790950500,
"o": 62.465,
"h": 62.61,
"l": 62.17,
"c": 62.21
},
{
"t": 1790950800,
"o": 62.2,
"h": 62.21,
"l": 61.42,
"c": 61.48
},
{
"t": 1790951100,
"o": 61.44,
"h": 61.84,
"l": 61.355,
"c": 61.745
},
{
"t": 1790951400,
"o": 61.745,
"h": 62,
"l": 61.45,
"c": 62
},
{
"t": 1790951700,
"o": 62.005,
"h": 62.15,
"l": 61.87,
"c": 61.99
},
{
"t": 1790952000,
"o": 62.06,
"h": 62.18,
"l": 62.03,
"c": 62.13
},
{
"t": 1790952300,
"o": 62.11,
"h": 62.11,
"l": 61.88,
"c": 61.88
},
{
"t": 1790952600,
"o": 61.885,
"h": 61.885,
"l": 61.525,
"c": 61.675
},
{
"t": 1790952900,
"o": 61.68,
"h": 61.73,
"l": 61.36,
"c": 61.44
},
{
"t": 1790953200,
"o": 61.41,
"h": 61.59,
"l": 61.23,
"c": 61.47
},
{
"t": 1790953500,
"o": 61.49,
"h": 61.5,
"l": 61.37,
"c": 61.375
},
{
"t": 1790953800,
"o": 61.36,
"h": 61.52,
"l": 61.14,
"c": 61.515
},
{
"t": 1790954100,
"o": 61.52,
"h": 61.57,
"l": 61.32,
"c": 61.37
},
{
"t": 1790954400,
"o": 61.3925,
"h": 61.4,
"l": 61.2,
"c": 61.27
},
{
"t": 1790954700,
"o": 61.25,
"h": 61.385,
"l": 61.13,
"c": 61.25
},
{
"t": 1790955000,
"o": 61.25,
"h": 61.45,
"l": 61.25,
"c": 61.36
},
{
"t": 1790955300,
"o": 61.365,
"h": 61.365,
"l": 61.155,
"c": 61.28
},
{
"t": 1790955600,
"o": 61.28,
"h": 61.345,
"l": 61.13,
"c": 61.345
},
{
"t": 1790955900,
"o": 61.35,
"h": 61.39,
"l": 61.3,
"c": 61.355
},
{
"t": 1790956200,
"o": 61.33,
"h": 61.52,
"l": 61.3,
"c": 61.45
},
{
"t": 1790956500,
"o": 61.45,
"h": 61.555,
"l": 61.45,
"c": 61.52
},
{
"t": 1790956800,
"o": 61.52,
"h": 61.71,
"l": 61.515,
"c": 61.695
},
{
"t": 1790957100,
"o": 61.705,
"h": 61.75,
"l": 61.63,
"c": 61.63
},
{
"t": 1790957400,
"o": 61.655,
"h": 61.655,
"l": 61.445,
"c": 61.46
},
{
"t": 1790957700,
"o": 61.45,
"h": 61.535,
"l": 61.45,
"c": 61.52
},
{
"t": 1790958000,
"o": 61.52,
"h": 61.52,
"l": 61.4,
"c": 61.41
},
{
"t": 1790958300,
"o": 61.425,
"h": 61.5,
"l": 61.41,
"c": 61.465
},
{
"t": 1790958600,
"o": 61.45,
"h": 61.55,
"l": 61.365,
"c": 61.535
},
{
"t": 1790958900,
"o": 61.56,
"h": 61.66,
"l": 61.53,
"c": 61.66
},
{
"t": 1790959200,
"o": 61.67,
"h": 61.72,
"l": 61.6301,
"c": 61.69
},
{
"t": 1790959500,
"o": 61.68,
"h": 61.81,
"l": 61.68,
"c": 61.76
},
{
"t": 1790959800,
"o": 61.75,
"h": 61.93,
"l": 61.75,
"c": 61.925
},
{
"t": 1790960100,
"o": 61.92,
"h": 62,
"l": 61.865,
"c": 61.89
},
{
"t": 1790960400,
"o": 61.89,
"h": 61.93,
"l": 61.71,
"c": 61.71
},
{
"t": 1790960700,
"o": 61.73,
"h": 61.78,
"l": 61.73,
"c": 61.78
},
{
"t": 1790961000,
"o": 61.79,
"h": 61.82,
"l": 61.75,
"c": 61.76
},
{
"t": 1790961300,
"o": 61.755,
"h": 61.87,
"l": 61.755,
"c": 61.87
},
{
"t": 1790961600,
"o": 61.87,
"h": 61.895,
"l": 61.84,
"c": 61.84
},
{
"t": 1790961900,
"o": 61.81,
"h": 61.945,
"l": 61.78,
"c": 61.91
},
{
"t": 1790962200,
"o": 61.88,
"h": 62.11,
"l": 61.845,
"c": 62.03
},
{
"t": 1790962500,
"o": 62.02,
"h": 62.03,
"l": 61.735,
"c": 61.76
},
{
"t": 1790962800,
"o": 61.76,
"h": 61.86,
"l": 61.68,
"c": 61.79
},
{
"t": 1790963100,
"o": 61.8,
"h": 61.875,
"l": 61.765,
"c": 61.78
},
{
"t": 1790963400,
"o": 61.8,
"h": 61.8,
"l": 61.69,
"c": 61.74
},
{
"t": 1790963700,
"o": 61.685,
"h": 61.8002,
"l": 61.685,
"c": 61.75
},
{
"t": 1790964000,
"o": 61.725,
"h": 61.76,
"l": 61.63,
"c": 61.76
},
{
"t": 1790964300,
"o": 61.7824,
"h": 61.96,
"l": 61.76,
"c": 61.96
},
{
"t": 1790964600,
"o": 61.97,
"h": 62,
"l": 61.74,
"c": 61.74
},
{
"t": 1790964900,
"o": 61.75,
"h": 61.81,
"l": 61.66,
"c": 61.705
},
{
"t": 1790965200,
"o": 61.68,
"h": 61.84,
"l": 61.67,
"c": 61.73
},
{
"t": 1790965500,
"o": 61.745,
"h": 61.87,
"l": 61.725,
"c": 61.81
},
{
"t": 1790965800,
"o": 61.81,
"h": 61.87,
"l": 61.75,
"c": 61.87
},
{
"t": 1790966100,
"o": 61.87,
"h": 61.93,
"l": 61.83,
"c": 61.86
},
{
"t": 1790966400,
"o": 61.88,
"h": 61.9325,
"l": 61.845,
"c": 61.91
},
{
"t": 1790966700,
"o": 61.92,
"h": 62.085,
"l": 61.92,
"c": 62.085
},
{
"t": 1790967000,
"o": 62.1,
"h": 62.145,
"l": 61.95,
"c": 62.015
},
{
"t": 1790967300,
"o": 62.005,
"h": 62.005,
"l": 61.735,
"c": 61.845
},
{
"t": 1790967600,
"o": 61.85,
"h": 61.87,
"l": 61.69,
"c": 61.695
},
{
"t": 1790967900,
"o": 61.705,
"h": 61.72,
"l": 61.65,
"c": 61.68
},
{
"t": 1790968200,
"o": 61.68,
"h": 61.68,
"l": 61.575,
"c": 61.6
},
{
"t": 1790968500,
"o": 61.61,
"h": 61.715,
"l": 61.61,
"c": 61.64
},
{
"t": 1790968800,
"o": 61.64,
"h": 61.76,
"l": 61.635,
"c": 61.725
},
{
"t": 1790969100,
"o": 61.725,
"h": 61.99,
"l": 61.7,
"c": 61.99
},
{
"t": 1790969400,
"o": 62.035,
"h": 62.065,
"l": 61.91,
"c": 62.015
},
{
"t": 1790969700,
"o": 62,
"h": 62,
"l": 61.82,
"c": 61.82
},
{
"t": 1790970000,
"o": 61.82,
"h": 62.165,
"l": 61.82,
"c": 62.03
},
{
"t": 1790970300,
"o": 62.03,
"h": 62.45,
"l": 62.03,
"c": 62.45
},
{
"t": 1790970600,
"o": 62.44,
"h": 62.55,
"l": 62.28,
"c": 62.29
},
{
"t": 1790970900,
"o": 62.28,
"h": 62.905,
"l": 62.27,
"c": 62.7
}
],
"overlays": {
"lines": [
{
"label": "VWAP",
"color": "#4a9eff",
"points": [
{
"t": 1790947800,
"v": 61.2267
},
{
"t": 1790948100,
"v": 59.8464
},
{
"t": 1790948400,
"v": 59.7434
},
{
"t": 1790948700,
"v": 61.015
},
{
"t": 1790949000,
"v": 61.5264
},
{
"t": 1790949300,
"v": 61.9658
},
{
"t": 1790949600,
"v": 62.3175
},
{
"t": 1790949900,
"v": 62.6201
},
{
"t": 1790950200,
"v": 62.5121
},
{
"t": 1790950500,
"v": 62.4125
},
{
"t": 1790950800,
"v": 61.8521
},
{
"t": 1790951100,
"v": 61.6012
},
{
"t": 1790951400,
"v": 61.6839
},
{
"t": 1790951700,
"v": 62.0074
},
{
"t": 1790952000,
"v": 62.1151
},
{
"t": 1790952300,
"v": 61.9579
},
{
"t": 1790952600,
"v": 61.735
},
{
"t": 1790952900,
"v": 61.6008
},
{
"t": 1790953200,
"v": 61.3783
},
{
"t": 1790953500,
"v": 61.4409
},
{
"t": 1790953800,
"v": 61.3387
},
{
"t": 1790954100,
"v": 61.4438
},
{
"t": 1790954400,
"v": 61.3243
},
{
"t": 1790954700,
"v": 61.2485
},
{
"t": 1790955000,
"v": 61.374
},
{
"t": 1790955300,
"v": 61.2521
},
{
"t": 1790955600,
"v": 61.2315
},
{
"t": 1790955900,
"v": 61.3432
},
{
"t": 1790956200,
"v": 61.4171
},
{
"t": 1790956500,
"v": 61.5009
},
{
"t": 1790956800,
"v": 61.6158
},
{
"t": 1790957100,
"v": 61.7044
},
{
"t": 1790957400,
"v": 61.5362
},
{
"t": 1790957700,
"v": 61.5057
},
{
"t": 1790958000,
"v": 61.4517
},
{
"t": 1790958300,
"v": 61.4518
},
{
"t": 1790958600,
"v": 61.4692
},
{
"t": 1790958900,
"v": 61.5753
},
{
"t": 1790959200,
"v": 61.6772
},
{
"t": 1790959500,
"v": 61.7532
},
{
"t": 1790959800,
"v": 61.8263
},
{
"t": 1790960100,
"v": 61.9299
},
{
"t": 1790960400,
"v": 61.8482
},
{
"t": 1790960700,
"v": 61.7615
},
{
"t": 1790961000,
"v": 61.8003
},
{
"t": 1790961300,
"v": 61.8246
},
{
"t": 1790961600,
"v": 61.8714
},
{
"t": 1790961900,
"v": 61.8266
},
{
"t": 1790962200,
"v": 61.9387
},
{
"t": 1790962500,
"v": 61.9219
},
{
"t": 1790962800,
"v": 61.7617
},
{
"t": 1790963100,
"v": 61.8226
},
{
"t": 1790963400,
"v": 61.746
},
{
"t": 1790963700,
"v": 61.7199
},
{
"t": 1790964000,
"v": 61.7062
},
{
"t": 1790964300,
"v": 61.8356
},
{
"t": 1790964600,
"v": 61.87
},
{
"t": 1790964900,
"v": 61.7614
},
{
"t": 1790965200,
"v": 61.7589
},
{
"t": 1790965500,
"v": 61.7899
},
{
"t": 1790965800,
"v": 61.8138
},
{
"t": 1790966100,
"v": 61.8781
},
{
"t": 1790966400,
"v": 61.8879
},
{
"t": 1790966700,
"v": 61.9858
},
{
"t": 1790967000,
"v": 62.0577
},
{
"t": 1790967300,
"v": 61.8648
},
{
"t": 1790967600,
"v": 61.7872
},
{
"t": 1790967900,
"v": 61.7021
},
{
"t": 1790968200,
"v": 61.6393
},
{
"t": 1790968500,
"v": 61.6645
},
{
"t": 1790968800,
"v": 61.7121
},
{
"t": 1790969100,
"v": 61.833
},
{
"t": 1790969400,
"v": 61.9855
},
{
"t": 1790969700,
"v": 61.899
},
{
"t": 1790970000,
"v": 61.9916
},
{
"t": 1790970300,
"v": 62.2075
},
{
"t": 1790970600,
"v": 62.4549
},
{
"t": 1790970900,
"v": 62.6715
}
]
}
]
}
}
},
{
"name": "9 EMA Touch",
"count": 102,
"pct": 100,
"example": {
"date": "2026-10-02",
"bars": [
{
"t": 1790947800,
"o": 62.75,
"h": 63.51,
"l": 59.66,
"c": 59.66
},
{
"t": 1790948100,
"o": 59.72,
"h": 60.14,
"l": 59.13,
"c": 59.255
},
{
"t": 1790948400,
"o": 59.13,
"h": 60.32,
"l": 58.95,
"c": 60.155
},
{
"t": 1790948700,
"o": 60.155,
"h": 61.51,
"l": 60.155,
"c": 61.415
},
{
"t": 1790949000,
"o": 61.42,
"h": 61.86,
"l": 61.17,
"c": 61.58
},
{
"t": 1790949300,
"o": 61.585,
"h": 62.585,
"l": 61.49,
"c": 62.51
},
{
"t": 1790949600,
"o": 62.55,
"h": 62.695,
"l": 62.095,
"c": 62.615
},
{
"t": 1790949900,
"o": 62.6025,
"h": 62.8443,
"l": 62.38,
"c": 62.51
},
{
"t": 1790950200,
"o": 62.455,
"h": 62.6,
"l": 62.42,
"c": 62.48
},
{
"t": 1790950500,
"o": 62.465,
"h": 62.61,
"l": 62.17,
"c": 62.21
},
{
"t": 1790950800,
"o": 62.2,
"h": 62.21,
"l": 61.42,
"c": 61.48
},
{
"t": 1790951100,
"o": 61.44,
"h": 61.84,
"l": 61.355,
"c": 61.745
},
{
"t": 1790951400,
"o": 61.745,
"h": 62,
"l": 61.45,
"c": 62
},
{
"t": 1790951700,
"o": 62.005,
"h": 62.15,
"l": 61.87,
"c": 61.99
},
{
"t": 1790952000,
"o": 62.06,
"h": 62.18,
"l": 62.03,
"c": 62.13
},
{
"t": 1790952300,
"o": 62.11,
"h": 62.11,
"l": 61.88,
"c": 61.88
},
{
"t": 1790952600,
"o": 61.885,
"h": 61.885,
"l": 61.525,
"c": 61.675
},
{
"t": 1790952900,
"o": 61.68,
"h": 61.73,
"l": 61.36,
"c": 61.44
},
{
"t": 1790953200,
"o": 61.41,
"h": 61.59,
"l": 61.23,
"c": 61.47
},
{
"t": 1790953500,
"o": 61.49,
"h": 61.5,
"l": 61.37,
"c": 61.375
},
{
"t": 1790953800,
"o": 61.36,
"h": 61.52,
"l": 61.14,
"c": 61.515
},
{
"t": 1790954100,
"o": 61.52,
"h": 61.57,
"l": 61.32,
"c": 61.37
},
{
"t": 1790954400,
"o": 61.3925,
"h": 61.4,
"l": 61.2,
"c": 61.27
},
{
"t": 1790954700,
"o": 61.25,
"h": 61.385,
"l": 61.13,
"c": 61.25
},
{
"t": 1790955000,
"o": 61.25,
"h": 61.45,
"l": 61.25,
"c": 61.36
},
{
"t": 1790955300,
"o": 61.365,
"h": 61.365,
"l": 61.155,
"c": 61.28
},
{
"t": 1790955600,
"o": 61.28,
"h": 61.345,
"l": 61.13,
"c": 61.345
},
{
"t": 1790955900,
"o": 61.35,
"h": 61.39,
"l": 61.3,
"c": 61.355
},
{
"t": 1790956200,
"o": 61.33,
"h": 61.52,
"l": 61.3,
"c": 61.45
},
{
"t": 1790956500,
"o": 61.45,
"h": 61.555,
"l": 61.45,
"c": 61.52
},
{
"t": 1790956800,
"o": 61.52,
"h": 61.71,
"l": 61.515,
"c": 61.695
},
{
"t": 1790957100,
"o": 61.705,
"h": 61.75,
"l": 61.63,
"c": 61.63
},
{
"t": 1790957400,
"o": 61.655,
"h": 61.655,
"l": 61.445,
"c": 61.46
},
{
"t": 1790957700,
"o": 61.45,
"h": 61.535,
"l": 61.45,
"c": 61.52
},
{
"t": 1790958000,
"o": 61.52,
"h": 61.52,
"l": 61.4,
"c": 61.41
},
{
"t": 1790958300,
"o": 61.425,
"h": 61.5,
"l": 61.41,
"c": 61.465
},
{
"t": 1790958600,
"o": 61.45,
"h": 61.55,
"l": 61.365,
"c": 61.535
},
{
"t": 1790958900,
"o": 61.56,
"h": 61.66,
"l": 61.53,
"c": 61.66
},
{
"t": 1790959200,
"o": 61.67,
"h": 61.72,
"l": 61.6301,
"c": 61.69
},
{
"t": 1790959500,
"o": 61.68,
"h": 61.81,
"l": 61.68,
"c": 61.76
},
{
"t": 1790959800,
"o": 61.75,
"h": 61.93,
"l": 61.75,
"c": 61.925
},
{
"t": 1790960100,
"o": 61.92,
"h": 62,
"l": 61.865,
"c": 61.89
},
{
"t": 1790960400,
"o": 61.89,
"h": 61.93,
"l": 61.71,
"c": 61.71
},
{
"t": 1790960700,
"o": 61.73,
"h": 61.78,
"l": 61.73,
"c": 61.78
},
{
"t": 1790961000,
"o": 61.79,
"h": 61.82,
"l": 61.75,
"c": 61.76
},
{
"t": 1790961300,
"o": 61.755,
"h": 61.87,
"l": 61.755,
"c": 61.87
},
{
"t": 1790961600,
"o": 61.87,
"h": 61.895,
"l": 61.84,
"c": 61.84
},
{
"t": 1790961900,
"o": 61.81,
"h": 61.945,
"l": 61.78,
"c": 61.91
},
{
"t": 1790962200,
"o": 61.88,
"h": 62.11,
"l": 61.845,
"c": 62.03
},
{
"t": 1790962500,
"o": 62.02,
"h": 62.03,
"l": 61.735,
"c": 61.76
},
{
"t": 1790962800,
"o": 61.76,
"h": 61.86,
"l": 61.68,
"c": 61.79
},
{
"t": 1790963100,
"o": 61.8,
"h": 61.875,
"l": 61.765,
"c": 61.78
},
{
"t": 1790963400,
"o": 61.8,
"h": 61.8,
"l": 61.69,
"c": 61.74
},
{
"t": 1790963700,
"o": 61.685,
"h": 61.8002,
"l": 61.685,
"c": 61.75
},
{
"t": 1790964000,
"o": 61.725,
"h": 61.76,
"l": 61.63,
"c": 61.76
},
{
"t": 1790964300,
"o": 61.7824,
"h": 61.96,
"l": 61.76,
"c": 61.96
},
{
"t": 1790964600,
"o": 61.97,
"h": 62,
"l": 61.74,
"c": 61.74
},
{
"t": 1790964900,
"o": 61.75,
"h": 61.81,
"l": 61.66,
"c": 61.705
},
{
"t": 1790965200,
"o": 61.68,
"h": 61.84,
"l": 61.67,
"c": 61.73
},
{
"t": 1790965500,
"o": 61.745,
"h": 61.87,
"l": 61.725,
"c": 61.81
},
{
"t": 1790965800,
"o": 61.81,
"h": 61.87,
"l": 61.75,
"c": 61.87
},
{
"t": 1790966100,
"o": 61.87,
"h": 61.93,
"l": 61.83,
"c": 61.86
},
{
"t": 1790966400,
"o": 61.88,
"h": 61.9325,
"l": 61.845,
"c": 61.91
},
{
"t": 1790966700,
"o": 61.92,
"h": 62.085,
"l": 61.92,
"c": 62.085
},
{
"t": 1790967000,
"o": 62.1,
"h": 62.145,
"l": 61.95,
"c": 62.015
},
{
"t": 1790967300,
"o": 62.005,
"h": 62.005,
"l": 61.735,
"c": 61.845
},
{
"t": 1790967600,
"o": 61.85,
"h": 61.87,
"l": 61.69,
"c": 61.695
},
{
"t": 1790967900,
"o": 61.705,
"h": 61.72,
"l": 61.65,
"c": 61.68
},
{
"t": 1790968200,
"o": 61.68,
"h": 61.68,
"l": 61.575,
"c": 61.6
},
{
"t": 1790968500,
"o": 61.61,
"h": 61.715,
"l": 61.61,
"c": 61.64
},
{
"t": 1790968800,
"o": 61.64,
"h": 61.76,
"l": 61.635,
"c": 61.725
},
{
"t": 1790969100,
"o": 61.725,
"h": 61.99,
"l": 61.7,
"c": 61.99
},
{
"t": 1790969400,
"o": 62.035,
"h": 62.065,
"l": 61.91,
"c": 62.015
},
{
"t": 1790969700,
"o": 62,
"h": 62,
"l": 61.82,
"c": 61.82
},
{
"t": 1790970000,
"o": 61.82,
"h": 62.165,
"l": 61.82,
"c": 62.03
},
{
"t": 1790970300,
"o": 62.03,
"h": 62.45,
"l": 62.03,
"c": 62.45
},
{
"t": 1790970600,
"o": 62.44,
"h": 62.55,
"l": 62.28,
"c": 62.29
},
{
"t": 1790970900,
"o": 62.28,
"h": 62.905,
"l": 62.27,
"c": 62.7
}
],
"overlays": {
"lines": [
{
"label": "9 EMA",
"color": "#f59e0b",
"points": [
{
"t": 1790947800,
"v": 59.66
},
{
"t": 1790948100,
"v": 59.579
},
{
"t": 1790948400,
"v": 59.6942
},
{
"t": 1790948700,
"v": 60.0384
},
{
"t": 1790949000,
"v": 60.3467
},
{
"t": 1790949300,
"v": 60.7794
},
{
"t": 1790949600,
"v": 61.1465
},
{
"t": 1790949900,
"v": 61.4192
},
{
"t": 1790950200,
"v": 61.6313
},
{
"t": 1790950500,
"v": 61.7471
},
{
"t": 1790950800,
"v": 61.6937
},
{
"t": 1790951100,
"v": 61.7039
},
{
"t": 1790951400,
"v": 61.7631
},
{
"t": 1790951700,
"v": 61.8085
},
{
"t": 1790952000,
"v": 61.8728
},
{
"t": 1790952300,
"v": 61.8742
},
{
"t": 1790952600,
"v": 61.8344
},
{
"t": 1790952900,
"v": 61.7555
},
{
"t": 1790953200,
"v": 61.6984
},
{
"t": 1790953500,
"v": 61.6337
},
{
"t": 1790953800,
"v": 61.61
},
{
"t": 1790954100,
"v": 61.562
},
{
"t": 1790954400,
"v": 61.5036
},
{
"t": 1790954700,
"v": 61.4529
},
{
"t": 1790955000,
"v": 61.4343
},
{
"t": 1790955300,
"v": 61.4034
},
{
"t": 1790955600,
"v": 61.3918
},
{
"t": 1790955900,
"v": 61.3844
},
{
"t": 1790956200,
"v": 61.3975
},
{
"t": 1790956500,
"v": 61.422
},
{
"t": 1790956800,
"v": 61.4766
},
{
"t": 1790957100,
"v": 61.5073
},
{
"t": 1790957400,
"v": 61.4978
},
{
"t": 1790957700,
"v": 61.5023
},
{
"t": 1790958000,
"v": 61.4838
},
{
"t": 1790958300,
"v": 61.4801
},
{
"t": 1790958600,
"v": 61.491
},
{
"t": 1790958900,
"v": 61.5248
},
{
"t": 1790959200,
"v": 61.5579
},
{
"t": 1790959500,
"v": 61.5983
},
{
"t": 1790959800,
"v": 61.6636
},
{
"t": 1790960100,
"v": 61.7089
},
{
"t": 1790960400,
"v": 61.7091
},
{
"t": 1790960700,
"v": 61.7233
},
{
"t": 1790961000,
"v": 61.7306
},
{
"t": 1790961300,
"v": 61.7585
},
{
"t": 1790961600,
"v": 61.7748
},
{
"t": 1790961900,
"v": 61.8018
},
{
"t": 1790962200,
"v": 61.8475
},
{
"t": 1790962500,
"v": 61.83
},
{
"t": 1790962800,
"v": 61.822
},
{
"t": 1790963100,
"v": 61.8136
},
{
"t": 1790963400,
"v": 61.7989
},
{
"t": 1790963700,
"v": 61.7891
},
{
"t": 1790964000,
"v": 61.7833
},
{
"t": 1790964300,
"v": 61.8186
},
{
"t": 1790964600,
"v": 61.8029
},
{
"t": 1790964900,
"v": 61.7833
},
{
"t": 1790965200,
"v": 61.7727
},
{
"t": 1790965500,
"v": 61.7801
},
{
"t": 1790965800,
"v": 61.7981
},
{
"t": 1790966100,
"v": 61.8105
},
{
"t": 1790966400,
"v": 61.8304
},
{
"t": 1790966700,
"v": 61.8813
},
{
"t": 1790967000,
"v": 61.908
},
{
"t": 1790967300,
"v": 61.8954
},
{
"t": 1790967600,
"v": 61.8553
},
{
"t": 1790967900,
"v": 61.8203
},
{
"t": 1790968200,
"v": 61.7762
},
{
"t": 1790968500,
"v": 61.749
},
{
"t": 1790968800,
"v": 61.7442
},
{
"t": 1790969100,
"v": 61.7933
},
{
"t": 1790969400,
"v": 61.8377
},
{
"t": 1790969700,
"v": 61.8341
},
{
"t": 1790970000,
"v": 61.8733
},
{
"t": 1790970300,
"v": 61.9887
},
{
"t": 1790970600,
"v": 62.0489
},
{
"t": 1790970900,
"v": 62.1791
}
]
}
]
}
}
},
{
"name": "21 EMA Touch",
"count": 102,
"pct": 100,
"example": {
"date": "2026-10-02",
"bars": [
{
"t": 1790947800,
"o": 62.75,
"h": 63.51,
"l": 59.66,
"c": 59.66
},
{
"t": 1790948100,
"o": 59.72,
"h": 60.14,
"l": 59.13,
"c": 59.255
},
{
"t": 1790948400,
"o": 59.13,
"h": 60.32,
"l": 58.95,
"c": 60.155
},
{
"t": 1790948700,
"o": 60.155,
"h": 61.51,
"l": 60.155,
"c": 61.415
},
{
"t": 1790949000,
"o": 61.42,
"h": 61.86,
"l": 61.17,
"c": 61.58
},
{
"t": 1790949300,
"o": 61.585,
"h": 62.585,
"l": 61.49,
"c": 62.51
},
{
"t": 1790949600,
"o": 62.55,
"h": 62.695,
"l": 62.095,
"c": 62.615
},
{
"t": 1790949900,
"o": 62.6025,
"h": 62.8443,
"l": 62.38,
"c": 62.51
},
{
"t": 1790950200,
"o": 62.455,
"h": 62.6,
"l": 62.42,
"c": 62.48
},
{
"t": 1790950500,
"o": 62.465,
"h": 62.61,
"l": 62.17,
"c": 62.21
},
{
"t": 1790950800,
"o": 62.2,
"h": 62.21,
"l": 61.42,
"c": 61.48
},
{
"t": 1790951100,
"o": 61.44,
"h": 61.84,
"l": 61.355,
"c": 61.745
},
{
"t": 1790951400,
"o": 61.745,
"h": 62,
"l": 61.45,
"c": 62
},
{
"t": 1790951700,
"o": 62.005,
"h": 62.15,
"l": 61.87,
"c": 61.99
},
{
"t": 1790952000,
"o": 62.06,
"h": 62.18,
"l": 62.03,
"c": 62.13
},
{
"t": 1790952300,
"o": 62.11,
"h": 62.11,
"l": 61.88,
"c": 61.88
},
{
"t": 1790952600,
"o": 61.885,
"h": 61.885,
"l": 61.525,
"c": 61.675
},
{
"t": 1790952900,
"o": 61.68,
"h": 61.73,
"l": 61.36,
"c": 61.44
},
{
"t": 1790953200,
"o": 61.41,
"h": 61.59,
"l": 61.23,
"c": 61.47
},
{
"t": 1790953500,
"o": 61.49,
"h": 61.5,
"l": 61.37,
"c": 61.375
},
{
"t": 1790953800,
"o": 61.36,
"h": 61.52,
"l": 61.14,
"c": 61.515
},
{
"t": 1790954100,
"o": 61.52,
"h": 61.57,
"l": 61.32,
"c": 61.37
},
{
"t": 1790954400,
"o": 61.3925,
"h": 61.4,
"l": 61.2,
"c": 61.27
},
{
"t": 1790954700,
"o": 61.25,
"h": 61.385,
"l": 61.13,
"c": 61.25
},
{
"t": 1790955000,
"o": 61.25,
"h": 61.45,
"l": 61.25,
"c": 61.36
},
{
"t": 1790955300,
"o": 61.365,
"h": 61.365,
"l": 61.155,
"c": 61.28
},
{
"t": 1790955600,
"o": 61.28,
"h": 61.345,
"l": 61.13,
"c": 61.345
},
{
"t": 1790955900,
"o": 61.35,
"h": 61.39,
"l": 61.3,
"c": 61.355
},
{
"t": 1790956200,
"o": 61.33,
"h": 61.52,
"l": 61.3,
"c": 61.45
},
{
"t": 1790956500,
"o": 61.45,
"h": 61.555,
"l": 61.45,
"c": 61.52
},
{
"t": 1790956800,
"o": 61.52,
"h": 61.71,
"l": 61.515,
"c": 61.695
},
{
"t": 1790957100,
"o": 61.705,
"h": 61.75,
"l": 61.63,
"c": 61.63
},
{
"t": 1790957400,
"o": 61.655,
"h": 61.655,
"l": 61.445,
"c": 61.46
},
{
"t": 1790957700,
"o": 61.45,
"h": 61.535,
"l": 61.45,
"c": 61.52
},
{
"t": 1790958000,
"o": 61.52,
"h": 61.52,
"l": 61.4,
"c": 61.41
},
{
"t": 1790958300,
"o": 61.425,
"h": 61.5,
"l": 61.41,
"c": 61.465
},
{
"t": 1790958600,
"o": 61.45,
"h": 61.55,
"l": 61.365,
"c": 61.535
},
{
"t": 1790958900,
"o": 61.56,
"h": 61.66,
"l": 61.53,
"c": 61.66
},
{
"t": 1790959200,
"o": 61.67,
"h": 61.72,
"l": 61.6301,
"c": 61.69
},
{
"t": 1790959500,
"o": 61.68,
"h": 61.81,
"l": 61.68,
"c": 61.76
},
{
"t": 1790959800,
"o": 61.75,
"h": 61.93,
"l": 61.75,
"c": 61.925
},
{
"t": 1790960100,
"o": 61.92,
"h": 62,
"l": 61.865,
"c": 61.89
},
{
"t": 1790960400,
"o": 61.89,
"h": 61.93,
"l": 61.71,
"c": 61.71
},
{
"t": 1790960700,
"o": 61.73,
"h": 61.78,
"l": 61.73,
"c": 61.78
},
{
"t": 1790961000,
"o": 61.79,
"h": 61.82,
"l": 61.75,
"c": 61.76
},
{
"t": 1790961300,
"o": 61.755,
"h": 61.87,
"l": 61.755,
"c": 61.87
},
{
"t": 1790961600,
"o": 61.87,
"h": 61.895,
"l": 61.84,
"c": 61.84
},
{
"t": 1790961900,
"o": 61.81,
"h": 61.945,
"l": 61.78,
"c": 61.91
},
{
"t": 1790962200,
"o": 61.88,
"h": 62.11,
"l": 61.845,
"c": 62.03
},
{
"t": 1790962500,
"o": 62.02,
"h": 62.03,
"l": 61.735,
"c": 61.76
},
{
"t": 1790962800,
"o": 61.76,
"h": 61.86,
"l": 61.68,
"c": 61.79
},
{
"t": 1790963100,
"o": 61.8,
"h": 61.875,
"l": 61.765,
"c": 61.78
},
{
"t": 1790963400,
"o": 61.8,
"h": 61.8,
"l": 61.69,
"c": 61.74
},
{
"t": 1790963700,
"o": 61.685,
"h": 61.8002,
"l": 61.685,
"c": 61.75
},
{
"t": 1790964000,
"o": 61.725,
"h": 61.76,
"l": 61.63,
"c": 61.76
},
{
"t": 1790964300,
"o": 61.7824,
"h": 61.96,
"l": 61.76,
"c": 61.96
},
{
"t": 1790964600,
"o": 61.97,
"h": 62,
"l": 61.74,
"c": 61.74
},
{
"t": 1790964900,
"o": 61.75,
"h": 61.81,
"l": 61.66,
"c": 61.705
},
{
"t": 1790965200,
"o": 61.68,
"h": 61.84,
"l": 61.67,
"c": 61.73
},
{
"t": 1790965500,
"o": 61.745,
"h": 61.87,
"l": 61.725,
"c": 61.81
},
{
"t": 1790965800,
"o": 61.81,
"h": 61.87,
"l": 61.75,
"c": 61.87
},
{
"t": 1790966100,
"o": 61.87,
"h": 61.93,
"l": 61.83,
"c": 61.86
},
{
"t": 1790966400,
"o": 61.88,
"h": 61.9325,
"l": 61.845,
"c": 61.91
},
{
"t": 1790966700,
"o": 61.92,
"h": 62.085,
"l": 61.92,
"c": 62.085
},
{
"t": 1790967000,
"o": 62.1,
"h": 62.145,
"l": 61.95,
"c": 62.015
},
{
"t": 1790967300,
"o": 62.005,
"h": 62.005,
"l": 61.735,
"c": 61.845
},
{
"t": 1790967600,
"o": 61.85,
"h": 61.87,
"l": 61.69,
"c": 61.695
},
{
"t": 1790967900,
"o": 61.705,
"h": 61.72,
"l": 61.65,
"c": 61.68
},
{
"t": 1790968200,
"o": 61.68,
"h": 61.68,
"l": 61.575,
"c": 61.6
},
{
"t": 1790968500,
"o": 61.61,
"h": 61.715,
"l": 61.61,
"c": 61.64
},
{
"t": 1790968800,
"o": 61.64,
"h": 61.76,
"l": 61.635,
"c": 61.725
},
{
"t": 1790969100,
"o": 61.725,
"h": 61.99,
"l": 61.7,
"c": 61.99
},
{
"t": 1790969400,
"o": 62.035,
"h": 62.065,
"l": 61.91,
"c": 62.015
},
{
"t": 1790969700,
"o": 62,
"h": 62,
"l": 61.82,
"c": 61.82
},
{
"t": 1790970000,
"o": 61.82,
"h": 62.165,
"l": 61.82,
"c": 62.03
},
{
"t": 1790970300,
"o": 62.03,
"h": 62.45,
"l": 62.03,
"c": 62.45
},
{
"t": 1790970600,
"o": 62.44,
"h": 62.55,
"l": 62.28,
"c": 62.29
},
{
"t": 1790970900,
"o": 62.28,
"h": 62.905,
"l": 62.27,
"c": 62.7
}
],
"overlays": {
"lines": [
{
"label": "21 EMA",
"color": "#a78bfa",
"points": [
{
"t": 1790947800,
"v": 59.66
},
{
"t": 1790948100,
"v": 59.6232
},
{
"t": 1790948400,
"v": 59.6715
},
{
"t": 1790948700,
"v": 59.83
},
{
"t": 1790949000,
"v": 59.9891
},
{
"t": 1790949300,
"v": 60.2183
},
{
"t": 1790949600,
"v": 60.4362
},
{
"t": 1790949900,
"v": 60.6247
},
{
"t": 1790950200,
"v": 60.7934
},
{
"t": 1790950500,
"v": 60.9221
},
{
"t": 1790950800,
"v": 60.9729
},
{
"t": 1790951100,
"v": 61.0431
},
{
"t": 1790951400,
"v": 61.1301
},
{
"t": 1790951700,
"v": 61.2082
},
{
"t": 1790952000,
"v": 61.292
},
{
"t": 1790952300,
"v": 61.3455
},
{
"t": 1790952600,
"v": 61.3754
},
{
"t": 1790952900,
"v": 61.3813
},
{
"t": 1790953200,
"v": 61.3894
},
{
"t": 1790953500,
"v": 61.3881
},
{
"t": 1790953800,
"v": 61.3996
},
{
"t": 1790954100,
"v": 61.3969
},
{
"t": 1790954400,
"v": 61.3854
},
{
"t": 1790954700,
"v": 61.3731
},
{
"t": 1790955000,
"v": 61.3719
},
{
"t": 1790955300,
"v": 61.3635
},
{
"t": 1790955600,
"v": 61.3618
},
{
"t": 1790955900,
"v": 61.3612
},
{
"t": 1790956200,
"v": 61.3693
},
{
"t": 1790956500,
"v": 61.383
},
{
"t": 1790956800,
"v": 61.4114
},
{
"t": 1790957100,
"v": 61.4312
},
{
"t": 1790957400,
"v": 61.4338
},
{
"t": 1790957700,
"v": 61.4417
},
{
"t": 1790958000,
"v": 61.4388
},
{
"t": 1790958300,
"v": 61.4412
},
{
"t": 1790958600,
"v": 61.4497
},
{
"t": 1790958900,
"v": 61.4688
},
{
"t": 1790959200,
"v": 61.4889
},
{
"t": 1790959500,
"v": 61.5136
},
{
"t": 1790959800,
"v": 61.551
},
{
"t": 1790960100,
"v": 61.5818
},
{
"t": 1790960400,
"v": 61.5935
},
{
"t": 1790960700,
"v": 61.6104
},
{
"t": 1790961000,
"v": 61.624
},
{
"t": 1790961300,
"v": 61.6464
},
{
"t": 1790961600,
"v": 61.664
},
{
"t": 1790961900,
"v": 61.6863
},
{
"t": 1790962200,
"v": 61.7176
},
{
"t": 1790962500,
"v": 61.7214
},
{
"t": 1790962800,
"v": 61.7277
},
{
"t": 1790963100,
"v": 61.7324
},
{
"t": 1790963400,
"v": 61.7331
},
{
"t": 1790963700,
"v": 61.7347
},
{
"t": 1790964000,
"v": 61.737
},
{
"t": 1790964300,
"v": 61.7572
},
{
"t": 1790964600,
"v": 61.7557
},
{
"t": 1790964900,
"v": 61.7511
},
{
"t": 1790965200,
"v": 61.7491
},
{
"t": 1790965500,
"v": 61.7547
},
{
"t": 1790965800,
"v": 61.7652
},
{
"t": 1790966100,
"v": 61.7738
},
{
"t": 1790966400,
"v": 61.7862
},
{
"t": 1790966700,
"v": 61.8133
},
{
"t": 1790967000,
"v": 61.8317
},
{
"t": 1790967300,
"v": 61.8329
},
{
"t": 1790967600,
"v": 61.8203
},
{
"t": 1790967900,
"v": 61.8076
},
{
"t": 1790968200,
"v": 61.7887
},
{
"t": 1790968500,
"v": 61.7752
},
{
"t": 1790968800,
"v": 61.7706
},
{
"t": 1790969100,
"v": 61.7906
},
{
"t": 1790969400,
"v": 61.811
},
{
"t": 1790969700,
"v": 61.8118
},
{
"t": 1790970000,
"v": 61.8316
},
{
"t": 1790970300,
"v": 61.8878
},
{
"t": 1790970600,
"v": 61.9244
},
{
"t": 1790970900,
"v": 61.9949
}
]
}
]
}
}
},
{
"name": "ORB Breakout",
"count": 98,
"pct": 96,
"example": {
"date": "2026-10-01",
"bars": [
{
"t": 1790861400,
"o": 63.96,
"h": 63.975,
"l": 63.7,
"c": 63.713
},
{
"t": 1790861700,
"o": 63.58,
"h": 63.81,
"l": 63.5,
"c": 63.59
},
{
"t": 1790862000,
"o": 63.51,
"h": 63.588,
"l": 63.39,
"c": 63.44
},
{
"t": 1790862300,
"o": 63.5,
"h": 63.6275,
"l": 63.36,
"c": 63.42
},
{
"t": 1790862600,
"o": 63.405,
"h": 63.68,
"l": 63.405,
"c": 63.61
},
{
"t": 1790862900,
"o": 63.58,
"h": 63.58,
"l": 63.31,
"c": 63.35
},
{
"t": 1790863200,
"o": 63.27,
"h": 63.43,
"l": 63.14,
"c": 63.33
},
{
"t": 1790863500,
"o": 63.26,
"h": 63.53,
"l": 63.23,
"c": 63.53
},
{
"t": 1790863800,
"o": 63.53,
"h": 63.582,
"l": 63.39,
"c": 63.4
},
{
"t": 1790864100,
"o": 63.415,
"h": 63.49,
"l": 63.33,
"c": 63.35
},
{
"t": 1790864400,
"o": 63.45,
"h": 63.57,
"l": 63.41,
"c": 63.45
},
{
"t": 1790864700,
"o": 63.41,
"h": 63.41,
"l": 63.29,
"c": 63.345
},
{
"t": 1790865000,
"o": 63.345,
"h": 63.44,
"l": 63.31,
"c": 63.41
},
{
"t": 1790865300,
"o": 63.41,
"h": 63.55,
"l": 63.4,
"c": 63.53
},
{
"t": 1790865600,
"o": 63.49,
"h": 63.5,
"l": 63.34,
"c": 63.36
},
{
"t": 1790865900,
"o": 63.365,
"h": 63.365,
"l": 63.28,
"c": 63.28
},
{
"t": 1790866200,
"o": 63.32,
"h": 63.57,
"l": 63.28,
"c": 63.56
},
{
"t": 1790866500,
"o": 63.52,
"h": 63.69,
"l": 63.48,
"c": 63.66
},
{
"t": 1790866800,
"o": 63.64,
"h": 63.64,
"l": 63.545,
"c": 63.555
},
{
"t": 1790867100,
"o": 63.555,
"h": 63.62,
"l": 63.5,
"c": 63.615
},
{
"t": 1790867400,
"o": 63.615,
"h": 63.69,
"l": 63.61,
"c": 63.69
},
{
"t": 1790867700,
"o": 63.7,
"h": 63.74,
"l": 63.62,
"c": 63.66
},
{
"t": 1790868000,
"o": 63.66,
"h": 63.68,
"l": 63.61,
"c": 63.66
},
{
"t": 1790868300,
"o": 63.63,
"h": 63.65,
"l": 63.5,
"c": 63.505
},
{
"t": 1790868600,
"o": 63.505,
"h": 63.505,
"l": 63.4,
"c": 63.4
},
{
"t": 1790868900,
"o": 63.37,
"h": 63.545,
"l": 63.37,
"c": 63.545
},
{
"t": 1790869200,
"o": 63.545,
"h": 63.545,
"l": 63.42,
"c": 63.46
},
{
"t": 1790869500,
"o": 63.43,
"h": 63.435,
"l": 63.36,
"c": 63.385
},
{
"t": 1790869800,
"o": 63.385,
"h": 63.53,
"l": 63.38,
"c": 63.53
},
{
"t": 1790870100,
"o": 63.55,
"h": 63.58,
"l": 63.47,
"c": 63.47
},
{
"t": 1790870400,
"o": 63.49,
"h": 63.555,
"l": 63.47,
"c": 63.545
},
{
"t": 1790870700,
"o": 63.55,
"h": 63.57,
"l": 63.49,
"c": 63.49
},
{
"t": 1790871000,
"o": 63.5,
"h": 63.5,
"l": 63.34,
"c": 63.34
},
{
"t": 1790871300,
"o": 63.31,
"h": 63.5,
"l": 63.25,
"c": 63.465
},
{
"t": 1790871600,
"o": 63.45,
"h": 63.51,
"l": 63.45,
"c": 63.505
},
{
"t": 1790871900,
"o": 63.495,
"h": 63.51,
"l": 63.35,
"c": 63.35
},
{
"t": 1790872200,
"o": 63.33,
"h": 63.33,
"l": 63.12,
"c": 63.15
},
{
"t": 1790872500,
"o": 63.15,
"h": 63.175,
"l": 62.955,
"c": 63.07
},
{
"t": 1790872800,
"o": 63.095,
"h": 63.18,
"l": 63.095,
"c": 63.18
},
{
"t": 1790873100,
"o": 63.215,
"h": 63.23,
"l": 63.15,
"c": 63.21
},
{
"t": 1790873400,
"o": 63.21,
"h": 63.29,
"l": 63.21,
"c": 63.285
},
{
"t": 1790873700,
"o": 63.28,
"h": 63.445,
"l": 63.26,
"c": 63.37
},
{
"t": 1790874000,
"o": 63.36,
"h": 63.375,
"l": 63.31,
"c": 63.345
},
{
"t": 1790874300,
"o": 63.33,
"h": 63.39,
"l": 63.3,
"c": 63.38
},
{
"t": 1790874600,
"o": 63.39,
"h": 63.43,
"l": 63.37,
"c": 63.3895
},
{
"t": 1790874900,
"o": 63.39,
"h": 63.42,
"l": 63.375,
"c": 63.38
},
{
"t": 1790875200,
"o": 63.395,
"h": 63.4075,
"l": 63.315,
"c": 63.3317
},
{
"t": 1790875500,
"o": 63.35,
"h": 63.465,
"l": 63.35,
"c": 63.415
},
{
"t": 1790875800,
"o": 63.43,
"h": 63.4848,
"l": 63.33,
"c": 63.33
},
{
"t": 1790876100,
"o": 63.37,
"h": 63.37,
"l": 63.24,
"c": 63.33
},
{
"t": 1790876400,
"o": 63.34,
"h": 63.415,
"l": 63.321,
"c": 63.4
},
{
"t": 1790876700,
"o": 63.4,
"h": 63.445,
"l": 63.35,
"c": 63.41
},
{
"t": 1790877000,
"o": 63.41,
"h": 63.46,
"l": 63.4,
"c": 63.4
},
{
"t": 1790877300,
"o": 63.41,
"h": 63.47,
"l": 63.36,
"c": 63.465
},
{
"t": 1790877600,
"o": 63.495,
"h": 63.67,
"l": 63.47,
"c": 63.58
},
{
"t": 1790877900,
"o": 63.575,
"h": 63.61,
"l": 63.52,
"c": 63.61
},
{
"t": 1790878200,
"o": 63.61,
"h": 63.63,
"l": 63.605,
"c": 63.615
},
{
"t": 1790878500,
"o": 63.63,
"h": 63.69,
"l": 63.61,
"c": 63.68
},
{
"t": 1790878800,
"o": 63.68,
"h": 63.711,
"l": 63.535,
"c": 63.711
},
{
"t": 1790879100,
"o": 63.7,
"h": 63.72,
"l": 63.67,
"c": 63.67
},
{
"t": 1790879400,
"o": 63.675,
"h": 63.785,
"l": 63.66,
"c": 63.78
},
{
"t": 1790879700,
"o": 63.775,
"h": 63.78,
"l": 63.69,
"c": 63.7
},
{
"t": 1790880000,
"o": 63.69,
"h": 63.76,
"l": 63.67,
"c": 63.735
},
{
"t": 1790880300,
"o": 63.74,
"h": 63.81,
"l": 63.69,
"c": 63.8
},
{
"t": 1790880600,
"o": 63.805,
"h": 63.805,
"l": 63.745,
"c": 63.785
},
{
"t": 1790880900,
"o": 63.785,
"h": 63.8,
"l": 63.7,
"c": 63.71
},
{
"t": 1790881200,
"o": 63.71,
"h": 63.71,
"l": 63.62,
"c": 63.685
},
{
"t": 1790881500,
"o": 63.69,
"h": 63.705,
"l": 63.62,
"c": 63.67
},
{
"t": 1790881800,
"o": 63.68,
"h": 63.685,
"l": 63.61,
"c": 63.64
},
{
"t": 1790882100,
"o": 63.63,
"h": 63.675,
"l": 63.59,
"c": 63.62
},
{
"t": 1790882400,
"o": 63.62,
"h": 63.671,
"l": 63.61,
"c": 63.635
},
{
"t": 1790882700,
"o": 63.635,
"h": 63.655,
"l": 63.55,
"c": 63.63
},
{
"t": 1790883000,
"o": 63.65,
"h": 63.73,
"l": 63.65,
"c": 63.71
},
{
"t": 1790883300,
"o": 63.72,
"h": 63.77,
"l": 63.68,
"c": 63.75
},
{
"t": 1790883600,
"o": 63.76,
"h": 63.835,
"l": 63.695,
"c": 63.715
},
{
"t": 1790883900,
"o": 63.71,
"h": 63.745,
"l": 63.66,
"c": 63.67
},
{
"t": 1790884200,
"o": 63.67,
"h": 63.82,
"l": 63.67,
"c": 63.795
},
{
"t": 1790884500,
"o": 63.79,
"h": 63.79,
"l": 63.585,
"c": 63.72
}
],
"overlays": {
"lines": [
{
"label": "ORB High $63.98",
"color": "#22a06b",
"points": [
{
"t": 1790861400,
"v": 63.975
},
{
"t": 1790884500,
"v": 63.975
}
]
},
{
"label": "ORB Low $63.39",
"color": "#e5484d",
"points": [
{
"t": 1790861400,
"v": 63.39
},
{
"t": 1790884500,
"v": 63.39
}
]
}
]
}
}
},
{
"name": "Woodie Pivot Touch",
"count": 98,
"pct": 96,
"example": {
"date": "2026-10-02",
"bars": [
{
"t": 1790947800,
"o": 62.75,
"h": 63.51,
"l": 59.66,
"c": 59.66
},
{
"t": 1790948100,
"o": 59.72,
"h": 60.14,
"l": 59.13,
"c": 59.255
},
{
"t": 1790948400,
"o": 59.13,
"h": 60.32,
"l": 58.95,
"c": 60.155
},
{
"t": 1790948700,
"o": 60.155,
"h": 61.51,
"l": 60.155,
"c": 61.415
},
{
"t": 1790949000,
"o": 61.42,
"h": 61.86,
"l": 61.17,
"c": 61.58
},
{
"t": 1790949300,
"o": 61.585,
"h": 62.585,
"l": 61.49,
"c": 62.51
},
{
"t": 1790949600,
"o": 62.55,
"h": 62.695,
"l": 62.095,
"c": 62.615
},
{
"t": 1790949900,
"o": 62.6025,
"h": 62.8443,
"l": 62.38,
"c": 62.51
},
{
"t": 1790950200,
"o": 62.455,
"h": 62.6,
"l": 62.42,
"c": 62.48
},
{
"t": 1790950500,
"o": 62.465,
"h": 62.61,
"l": 62.17,
"c": 62.21
},
{
"t": 1790950800,
"o": 62.2,
"h": 62.21,
"l": 61.42,
"c": 61.48
},
{
"t": 1790951100,
"o": 61.44,
"h": 61.84,
"l": 61.355,
"c": 61.745
},
{
"t": 1790951400,
"o": 61.745,
"h": 62,
"l": 61.45,
"c": 62
},
{
"t": 1790951700,
"o": 62.005,
"h": 62.15,
"l": 61.87,
"c": 61.99
},
{
"t": 1790952000,
"o": 62.06,
"h": 62.18,
"l": 62.03,
"c": 62.13
},
{
"t": 1790952300,
"o": 62.11,
"h": 62.11,
"l": 61.88,
"c": 61.88
},
{
"t": 1790952600,
"o": 61.885,
"h": 61.885,
"l": 61.525,
"c": 61.675
},
{
"t": 1790952900,
"o": 61.68,
"h": 61.73,
"l": 61.36,
"c": 61.44
},
{
"t": 1790953200,
"o": 61.41,
"h": 61.59,
"l": 61.23,
"c": 61.47
},
{
"t": 1790953500,
"o": 61.49,
"h": 61.5,
"l": 61.37,
"c": 61.375
},
{
"t": 1790953800,
"o": 61.36,
"h": 61.52,
"l": 61.14,
"c": 61.515
},
{
"t": 1790954100,
"o": 61.52,
"h": 61.57,
"l": 61.32,
"c": 61.37
},
{
"t": 1790954400,
"o": 61.3925,
"h": 61.4,
"l": 61.2,
"c": 61.27
},
{
"t": 1790954700,
"o": 61.25,
"h": 61.385,
"l": 61.13,
"c": 61.25
},
{
"t": 1790955000,
"o": 61.25,
"h": 61.45,
"l": 61.25,
"c": 61.36
},
{
"t": 1790955300,
"o": 61.365,
"h": 61.365,
"l": 61.155,
"c": 61.28
},
{
"t": 1790955600,
"o": 61.28,
"h": 61.345,
"l": 61.13,
"c": 61.345
},
{
"t": 1790955900,
"o": 61.35,
"h": 61.39,
"l": 61.3,
"c": 61.355
},
{
"t": 1790956200,
"o": 61.33,
"h": 61.52,
"l": 61.3,
"c": 61.45
},
{
"t": 1790956500,
"o": 61.45,
"h": 61.555,
"l": 61.45,
"c": 61.52
},
{
"t": 1790956800,
"o": 61.52,
"h": 61.71,
"l": 61.515,
"c": 61.695
},
{
"t": 1790957100,
"o": 61.705,
"h": 61.75,
"l": 61.63,
"c": 61.63
},
{
"t": 1790957400,
"o": 61.655,
"h": 61.655,
"l": 61.445,
"c": 61.46
},
{
"t": 1790957700,
"o": 61.45,
"h": 61.535,
"l": 61.45,
"c": 61.52
},
{
"t": 1790958000,
"o": 61.52,
"h": 61.52,
"l": 61.4,
"c": 61.41
},
{
"t": 1790958300,
"o": 61.425,
"h": 61.5,
"l": 61.41,
"c": 61.465
},
{
"t": 1790958600,
"o": 61.45,
"h": 61.55,
"l": 61.365,
"c": 61.535
},
{
"t": 1790958900,
"o": 61.56,
"h": 61.66,
"l": 61.53,
"c": 61.66
},
{
"t": 1790959200,
"o": 61.67,
"h": 61.72,
"l": 61.6301,
"c": 61.69
},
{
"t": 1790959500,
"o": 61.68,
"h": 61.81,
"l": 61.68,
"c": 61.76
},
{
"t": 1790959800,
"o": 61.75,
"h": 61.93,
"l": 61.75,
"c": 61.925
},
{
"t": 1790960100,
"o": 61.92,
"h": 62,
"l": 61.865,
"c": 61.89
},
{
"t": 1790960400,
"o": 61.89,
"h": 61.93,
"l": 61.71,
"c": 61.71
},
{
"t": 1790960700,
"o": 61.73,
"h": 61.78,
"l": 61.73,
"c": 61.78
},
{
"t": 1790961000,
"o": 61.79,
"h": 61.82,
"l": 61.75,
"c": 61.76
},
{
"t": 1790961300,
"o": 61.755,
"h": 61.87,
"l": 61.755,
"c": 61.87
},
{
"t": 1790961600,
"o": 61.87,
"h": 61.895,
"l": 61.84,
"c": 61.84
},
{
"t": 1790961900,
"o": 61.81,
"h": 61.945,
"l": 61.78,
"c": 61.91
},
{
"t": 1790962200,
"o": 61.88,
"h": 62.11,
"l": 61.845,
"c": 62.03
},
{
"t": 1790962500,
"o": 62.02,
"h": 62.03,
"l": 61.735,
"c": 61.76
},
{
"t": 1790962800,
"o": 61.76,
"h": 61.86,
"l": 61.68,
"c": 61.79
},
{
"t": 1790963100,
"o": 61.8,
"h": 61.875,
"l": 61.765,
"c": 61.78
},
{
"t": 1790963400,
"o": 61.8,
"h": 61.8,
"l": 61.69,
"c": 61.74
},
{
"t": 1790963700,
"o": 61.685,
"h": 61.8002,
"l": 61.685,
"c": 61.75
},
{
"t": 1790964000,
"o": 61.725,
"h": 61.76,
"l": 61.63,
"c": 61.76
},
{
"t": 1790964300,
"o": 61.7824,
"h": 61.96,
"l": 61.76,
"c": 61.96
},
{
"t": 1790964600,
"o": 61.97,
"h": 62,
"l": 61.74,
"c": 61.74
},
{
"t": 1790964900,
"o": 61.75,
"h": 61.81,
"l": 61.66,
"c": 61.705
},
{
"t": 1790965200,
"o": 61.68,
"h": 61.84,
"l": 61.67,
"c": 61.73
},
{
"t": 1790965500,
"o": 61.745,
"h": 61.87,
"l": 61.725,
"c": 61.81
},
{
"t": 1790965800,
"o": 61.81,
"h": 61.87,
"l": 61.75,
"c": 61.87
},
{
"t": 1790966100,
"o": 61.87,
"h": 61.93,
"l": 61.83,
"c": 61.86
},
{
"t": 1790966400,
"o": 61.88,
"h": 61.9325,
"l": 61.845,
"c": 61.91
},
{
"t": 1790966700,
"o": 61.92,
"h": 62.085,
"l": 61.92,
"c": 62.085
},
{
"t": 1790967000,
"o": 62.1,
"h": 62.145,
"l": 61.95,
"c": 62.015
},
{
"t": 1790967300,
"o": 62.005,
"h": 62.005,
"l": 61.735,
"c": 61.845
},
{
"t": 1790967600,
"o": 61.85,
"h": 61.87,
"l": 61.69,
"c": 61.695
},
{
"t": 1790967900,
"o": 61.705,
"h": 61.72,
"l": 61.65,
"c": 61.68
},
{
"t": 1790968200,
"o": 61.68,
"h": 61.68,
"l": 61.575,
"c": 61.6
},
{
"t": 1790968500,
"o": 61.61,
"h": 61.715,
"l": 61.61,
"c": 61.64
},
{
"t": 1790968800,
"o": 61.64,
"h": 61.76,
"l": 61.635,
"c": 61.725
},
{
"t": 1790969100,
"o": 61.725,
"h": 61.99,
"l": 61.7,
"c": 61.99
},
{
"t": 1790969400,
"o": 62.035,
"h": 62.065,
"l": 61.91,
"c": 62.015
},
{
"t": 1790969700,
"o": 62,
"h": 62,
"l": 61.82,
"c": 61.82
},
{
"t": 1790970000,
"o": 61.82,
"h": 62.165,
"l": 61.82,
"c": 62.03
},
{
"t": 1790970300,
"o": 62.03,
"h": 62.45,
"l": 62.03,
"c": 62.45
},
{
"t": 1790970600,
"o": 62.44,
"h": 62.55,
"l": 62.28,
"c": 62.29
},
{
"t": 1790970900,
"o": 62.28,
"h": 62.905,
"l": 62.27,
"c": 62.7
}
],
"overlays": {
"lines": [
{
"label": "PP $63.59",
"color": "#4a9eff",
"points": [
{
"t": 1790947800,
"v": 63.5875
},
{
"t": 1790970900,
"v": 63.5875
}
]
},
{
"label": "R1 $64.22",
"color": "#22a06b",
"points": [
{
"t": 1790947800,
"v": 64.22
},
{
"t": 1790970900,
"v": 64.22
}
]
},
{
"label": "S1 $63.20",
"color": "#e5484d",
"points": [
{
"t": 1790947800,
"v": 63.2
},
{
"t": 1790970900,
"v": 63.2
}
]
},
{
"label": "R2 $64.61",
"color": "#22a06b",
"points": [
{
"t": 1790947800,
"v": 64.6075
},
{
"t": 1790970900,
"v": 64.6075
}
]
},
{
"label": "S2 $62.57",
"color": "#e5484d",
"points": [
{
"t": 1790947800,
"v": 62.5675
},
{
"t": 1790970900,
"v": 62.5675
}
]
}
]
}
}
},
{
"name": "PDH/PDL Touch",
"count": 85,
"pct": 83,
"example": {
"date": "2026-10-02",
"bars": [
{
"t": 1790947800,
"o": 62.75,
"h": 63.51,
"l": 59.66,
"c": 59.66
},
{
"t": 1790948100,
"o": 59.72,
"h": 60.14,
"l": 59.13,
"c": 59.255
},
{
"t": 1790948400,
"o": 59.13,
"h": 60.32,
"l": 58.95,
"c": 60.155
},
{
"t": 1790948700,
"o": 60.155,
"h": 61.51,
"l": 60.155,
"c": 61.415
},
{
"t": 1790949000,
"o": 61.42,
"h": 61.86,
"l": 61.17,
"c": 61.58
},
{
"t": 1790949300,
"o": 61.585,
"h": 62.585,
"l": 61.49,
"c": 62.51
},
{
"t": 1790949600,
"o": 62.55,
"h": 62.695,
"l": 62.095,
"c": 62.615
},
{
"t": 1790949900,
"o": 62.6025,
"h": 62.8443,
"l": 62.38,
"c": 62.51
},
{
"t": 1790950200,
"o": 62.455,
"h": 62.6,
"l": 62.42,
"c": 62.48
},
{
"t": 1790950500,
"o": 62.465,
"h": 62.61,
"l": 62.17,
"c": 62.21
},
{
"t": 1790950800,
"o": 62.2,
"h": 62.21,
"l": 61.42,
"c": 61.48
},
{
"t": 1790951100,
"o": 61.44,
"h": 61.84,
"l": 61.355,
"c": 61.745
},
{
"t": 1790951400,
"o": 61.745,
"h": 62,
"l": 61.45,
"c": 62
},
{
"t": 1790951700,
"o": 62.005,
"h": 62.15,
"l": 61.87,
"c": 61.99
},
{
"t": 1790952000,
"o": 62.06,
"h": 62.18,
"l": 62.03,
"c": 62.13
},
{
"t": 1790952300,
"o": 62.11,
"h": 62.11,
"l": 61.88,
"c": 61.88
},
{
"t": 1790952600,
"o": 61.885,
"h": 61.885,
"l": 61.525,
"c": 61.675
},
{
"t": 1790952900,
"o": 61.68,
"h": 61.73,
"l": 61.36,
"c": 61.44
},
{
"t": 1790953200,
"o": 61.41,
"h": 61.59,
"l": 61.23,
"c": 61.47
},
{
"t": 1790953500,
"o": 61.49,
"h": 61.5,
"l": 61.37,
"c": 61.375
},
{
"t": 1790953800,
"o": 61.36,
"h": 61.52,
"l": 61.14,
"c": 61.515
},
{
"t": 1790954100,
"o": 61.52,
"h": 61.57,
"l": 61.32,
"c": 61.37
},
{
"t": 1790954400,
"o": 61.3925,
"h": 61.4,
"l": 61.2,
"c": 61.27
},
{
"t": 1790954700,
"o": 61.25,
"h": 61.385,
"l": 61.13,
"c": 61.25
},
{
"t": 1790955000,
"o": 61.25,
"h": 61.45,
"l": 61.25,
"c": 61.36
},
{
"t": 1790955300,
"o": 61.365,
"h": 61.365,
"l": 61.155,
"c": 61.28
},
{
"t": 1790955600,
"o": 61.28,
"h": 61.345,
"l": 61.13,
"c": 61.345
},
{
"t": 1790955900,
"o": 61.35,
"h": 61.39,
"l": 61.3,
"c": 61.355
},
{
"t": 1790956200,
"o": 61.33,
"h": 61.52,
"l": 61.3,
"c": 61.45
},
{
"t": 1790956500,
"o": 61.45,
"h": 61.555,
"l": 61.45,
"c": 61.52
},
{
"t": 1790956800,
"o": 61.52,
"h": 61.71,
"l": 61.515,
"c": 61.695
},
{
"t": 1790957100,
"o": 61.705,
"h": 61.75,
"l": 61.63,
"c": 61.63
},
{
"t": 1790957400,
"o": 61.655,
"h": 61.655,
"l": 61.445,
"c": 61.46
},
{
"t": 1790957700,
"o": 61.45,
"h": 61.535,
"l": 61.45,
"c": 61.52
},
{
"t": 1790958000,
"o": 61.52,
"h": 61.52,
"l": 61.4,
"c": 61.41
},
{
"t": 1790958300,
"o": 61.425,
"h": 61.5,
"l": 61.41,
"c": 61.465
},
{
"t": 1790958600,
"o": 61.45,
"h": 61.55,
"l": 61.365,
"c": 61.535
},
{
"t": 1790958900,
"o": 61.56,
"h": 61.66,
"l": 61.53,
"c": 61.66
},
{
"t": 1790959200,
"o": 61.67,
"h": 61.72,
"l": 61.6301,
"c": 61.69
},
{
"t": 1790959500,
"o": 61.68,
"h": 61.81,
"l": 61.68,
"c": 61.76
},
{
"t": 1790959800,
"o": 61.75,
"h": 61.93,
"l": 61.75,
"c": 61.925
},
{
"t": 1790960100,
"o": 61.92,
"h": 62,
"l": 61.865,
"c": 61.89
},
{
"t": 1790960400,
"o": 61.89,
"h": 61.93,
"l": 61.71,
"c": 61.71
},
{
"t": 1790960700,
"o": 61.73,
"h": 61.78,
"l": 61.73,
"c": 61.78
},
{
"t": 1790961000,
"o": 61.79,
"h": 61.82,
"l": 61.75,
"c": 61.76
},
{
"t": 1790961300,
"o": 61.755,
"h": 61.87,
"l": 61.755,
"c": 61.87
},
{
"t": 1790961600,
"o": 61.87,
"h": 61.895,
"l": 61.84,
"c": 61.84
},
{
"t": 1790961900,
"o": 61.81,
"h": 61.945,
"l": 61.78,
"c": 61.91
},
{
"t": 1790962200,
"o": 61.88,
"h": 62.11,
"l": 61.845,
"c": 62.03
},
{
"t": 1790962500,
"o": 62.02,
"h": 62.03,
"l": 61.735,
"c": 61.76
},
{
"t": 1790962800,
"o": 61.76,
"h": 61.86,
"l": 61.68,
"c": 61.79
},
{
"t": 1790963100,
"o": 61.8,
"h": 61.875,
"l": 61.765,
"c": 61.78
},
{
"t": 1790963400,
"o": 61.8,
"h": 61.8,
"l": 61.69,
"c": 61.74
},
{
"t": 1790963700,
"o": 61.685,
"h": 61.8002,
"l": 61.685,
"c": 61.75
},
{
"t": 1790964000,
"o": 61.725,
"h": 61.76,
"l": 61.63,
"c": 61.76
},
{
"t": 1790964300,
"o": 61.7824,
"h": 61.96,
"l": 61.76,
"c": 61.96
},
{
"t": 1790964600,
"o": 61.97,
"h": 62,
"l": 61.74,
"c": 61.74
},
{
"t": 1790964900,
"o": 61.75,
"h": 61.81,
"l": 61.66,
"c": 61.705
},
{
"t": 1790965200,
"o": 61.68,
"h": 61.84,
"l": 61.67,
"c": 61.73
},
{
"t": 1790965500,
"o": 61.745,
"h": 61.87,
"l": 61.725,
"c": 61.81
},
{
"t": 1790965800,
"o": 61.81,
"h": 61.87,
"l": 61.75,
"c": 61.87
},
{
"t": 1790966100,
"o": 61.87,
"h": 61.93,
"l": 61.83,
"c": 61.86
},
{
"t": 1790966400,
"o": 61.88,
"h": 61.9325,
"l": 61.845,
"c": 61.91
},
{
"t": 1790966700,
"o": 61.92,
"h": 62.085,
"l": 61.92,
"c": 62.085
},
{
"t": 1790967000,
"o": 62.1,
"h": 62.145,
"l": 61.95,
"c": 62.015
},
{
"t": 1790967300,
"o": 62.005,
"h": 62.005,
"l": 61.735,
"c": 61.845
},
{
"t": 1790967600,
"o": 61.85,
"h": 61.87,
"l": 61.69,
"c": 61.695
},
{
"t": 1790967900,
"o": 61.705,
"h": 61.72,
"l": 61.65,
"c": 61.68
},
{
"t": 1790968200,
"o": 61.68,
"h": 61.68,
"l": 61.575,
"c": 61.6
},
{
"t": 1790968500,
"o": 61.61,
"h": 61.715,
"l": 61.61,
"c": 61.64
},
{
"t": 1790968800,
"o": 61.64,
"h": 61.76,
"l": 61.635,
"c": 61.725
},
{
"t": 1790969100,
"o": 61.725,
"h": 61.99,
"l": 61.7,
"c": 61.99
},
{
"t": 1790969400,
"o": 62.035,
"h": 62.065,
"l": 61.91,
"c": 62.015
},
{
"t": 1790969700,
"o": 62,
"h": 62,
"l": 61.82,
"c": 61.82
},
{
"t": 1790970000,
"o": 61.82,
"h": 62.165,
"l": 61.82,
"c": 62.03
},
{
"t": 1790970300,
"o": 62.03,
"h": 62.45,
"l": 62.03,
"c": 62.45
},
{
"t": 1790970600,
"o": 62.44,
"h": 62.55,
"l": 62.28,
"c": 62.29
},
{
"t": 1790970900,
"o": 62.28,
"h": 62.905,
"l": 62.27,
"c": 62.7
}
],
"overlays": {
"lines": [
{
"label": "PDH $63.98",
"color": "#22a06b",
"points": [
{
"t": 1790947800,
"v": 63.975
},
{
"t": 1790970900,
"v": 63.975
}
]
},
{
"label": "PDL $62.95",
"color": "#e5484d",
"points": [
{
"t": 1790947800,
"v": 62.955
},
{
"t": 1790970900,
"v": 62.955
}
]
}
]
}
}
},
{
"name": "Open Retracement",
"count": 68,
"pct": 67,
"example": {
"date": "2026-10-02",
"bars": [
{
"t": 1790947800,
"o": 62.75,
"h": 63.51,
"l": 59.66,
"c": 59.66
},
{
"t": 1790948100,
"o": 59.72,
"h": 60.14,
"l": 59.13,
"c": 59.255
},
{
"t": 1790948400,
"o": 59.13,
"h": 60.32,
"l": 58.95,
"c": 60.155
},
{
"t": 1790948700,
"o": 60.155,
"h": 61.51,
"l": 60.155,
"c": 61.415
},
{
"t": 1790949000,
"o": 61.42,
"h": 61.86,
"l": 61.17,
"c": 61.58
},
{
"t": 1790949300,
"o": 61.585,
"h": 62.585,
"l": 61.49,
"c": 62.51
}
],
"overlays": {
"lines": [
{
"label": "Retrace level",
"color": "#f59e0b",
"points": [
{
"t": 1790947800,
"v": 61.585
},
{
"t": 1790949300,
"v": 61.585
}
]
}
]
}
}
},
{
"name": "Gap Fill",
"count": 68,
"pct": 67,
"example": {
"date": "2026-10-01",
"bars": [
{
"t": 1790861400,
"o": 63.96,
"h": 63.975,
"l": 63.7,
"c": 63.713
},
{
"t": 1790861700,
"o": 63.58,
"h": 63.81,
"l": 63.5,
"c": 63.59
},
{
"t": 1790862000,
"o": 63.51,
"h": 63.588,
"l": 63.39,
"c": 63.44
},
{
"t": 1790862300,
"o": 63.5,
"h": 63.6275,
"l": 63.36,
"c": 63.42
},
{
"t": 1790862600,
"o": 63.405,
"h": 63.68,
"l": 63.405,
"c": 63.61
},
{
"t": 1790862900,
"o": 63.58,
"h": 63.58,
"l": 63.31,
"c": 63.35
},
{
"t": 1790863200,
"o": 63.27,
"h": 63.43,
"l": 63.14,
"c": 63.33
},
{
"t": 1790863500,
"o": 63.26,
"h": 63.53,
"l": 63.23,
"c": 63.53
},
{
"t": 1790863800,
"o": 63.53,
"h": 63.582,
"l": 63.39,
"c": 63.4
},
{
"t": 1790864100,
"o": 63.415,
"h": 63.49,
"l": 63.33,
"c": 63.35
},
{
"t": 1790864400,
"o": 63.45,
"h": 63.57,
"l": 63.41,
"c": 63.45
},
{
"t": 1790864700,
"o": 63.41,
"h": 63.41,
"l": 63.29,
"c": 63.345
},
{
"t": 1790865000,
"o": 63.345,
"h": 63.44,
"l": 63.31,
"c": 63.41
},
{
"t": 1790865300,
"o": 63.41,
"h": 63.55,
"l": 63.4,
"c": 63.53
},
{
"t": 1790865600,
"o": 63.49,
"h": 63.5,
"l": 63.34,
"c": 63.36
},
{
"t": 1790865900,
"o": 63.365,
"h": 63.365,
"l": 63.28,
"c": 63.28
},
{
"t": 1790866200,
"o": 63.32,
"h": 63.57,
"l": 63.28,
"c": 63.56
},
{
"t": 1790866500,
"o": 63.52,
"h": 63.69,
"l": 63.48,
"c": 63.66
},
{
"t": 1790866800,
"o": 63.64,
"h": 63.64,
"l": 63.545,
"c": 63.555
},
{
"t": 1790867100,
"o": 63.555,
"h": 63.62,
"l": 63.5,
"c": 63.615
},
{
"t": 1790867400,
"o": 63.615,
"h": 63.69,
"l": 63.61,
"c": 63.69
},
{
"t": 1790867700,
"o": 63.7,
"h": 63.74,
"l": 63.62,
"c": 63.66
},
{
"t": 1790868000,
"o": 63.66,
"h": 63.68,
"l": 63.61,
"c": 63.66
},
{
"t": 1790868300,
"o": 63.63,
"h": 63.65,
"l": 63.5,
"c": 63.505
},
{
"t": 1790868600,
"o": 63.505,
"h": 63.505,
"l": 63.4,
"c": 63.4
},
{
"t": 1790868900,
"o": 63.37,
"h": 63.545,
"l": 63.37,
"c": 63.545
},
{
"t": 1790869200,
"o": 63.545,
"h": 63.545,
"l": 63.42,
"c": 63.46
},
{
"t": 1790869500,
"o": 63.43,
"h": 63.435,
"l": 63.36,
"c": 63.385
},
{
"t": 1790869800,
"o": 63.385,
"h": 63.53,
"l": 63.38,
"c": 63.53
},
{
"t": 1790870100,
"o": 63.55,
"h": 63.58,
"l": 63.47,
"c": 63.47
},
{
"t": 1790870400,
"o": 63.49,
"h": 63.555,
"l": 63.47,
"c": 63.545
},
{
"t": 1790870700,
"o": 63.55,
"h": 63.57,
"l": 63.49,
"c": 63.49
},
{
"t": 1790871000,
"o": 63.5,
"h": 63.5,
"l": 63.34,
"c": 63.34
},
{
"t": 1790871300,
"o": 63.31,
"h": 63.5,
"l": 63.25,
"c": 63.465
},
{
"t": 1790871600,
"o": 63.45,
"h": 63.51,
"l": 63.45,
"c": 63.505
},
{
"t": 1790871900,
"o": 63.495,
"h": 63.51,
"l": 63.35,
"c": 63.35
},
{
"t": 1790872200,
"o": 63.33,
"h": 63.33,
"l": 63.12,
"c": 63.15
},
{
"t": 1790872500,
"o": 63.15,
"h": 63.175,
"l": 62.955,
"c": 63.07
},
{
"t": 1790872800,
"o": 63.095,
"h": 63.18,
"l": 63.095,
"c": 63.18
},
{
"t": 1790873100,
"o": 63.215,
"h": 63.23,
"l": 63.15,
"c": 63.21
},
{
"t": 1790873400,
"o": 63.21,
"h": 63.29,
"l": 63.21,
"c": 63.285
},
{
"t": 1790873700,
"o": 63.28,
"h": 63.445,
"l": 63.26,
"c": 63.37
},
{
"t": 1790874000,
"o": 63.36,
"h": 63.375,
"l": 63.31,
"c": 63.345
},
{
"t": 1790874300,
"o": 63.33,
"h": 63.39,
"l": 63.3,
"c": 63.38
},
{
"t": 1790874600,
"o": 63.39,
"h": 63.43,
"l": 63.37,
"c": 63.3895
},
{
"t": 1790874900,
"o": 63.39,
"h": 63.42,
"l": 63.375,
"c": 63.38
},
{
"t": 1790875200,
"o": 63.395,
"h": 63.4075,
"l": 63.315,
"c": 63.3317
},
{
"t": 1790875500,
"o": 63.35,
"h": 63.465,
"l": 63.35,
"c": 63.415
},
{
"t": 1790875800,
"o": 63.43,
"h": 63.4848,
"l": 63.33,
"c": 63.33
},
{
"t": 1790876100,
"o": 63.37,
"h": 63.37,
"l": 63.24,
"c": 63.33
},
{
"t": 1790876400,
"o": 63.34,
"h": 63.415,
"l": 63.321,
"c": 63.4
},
{
"t": 1790876700,
"o": 63.4,
"h": 63.445,
"l": 63.35,
"c": 63.41
},
{
"t": 1790877000,
"o": 63.41,
"h": 63.46,
"l": 63.4,
"c": 63.4
},
{
"t": 1790877300,
"o": 63.41,
"h": 63.47,
"l": 63.36,
"c": 63.465
},
{
"t": 1790877600,
"o": 63.495,
"h": 63.67,
"l": 63.47,
"c": 63.58
},
{
"t": 1790877900,
"o": 63.575,
"h": 63.61,
"l": 63.52,
"c": 63.61
},
{
"t": 1790878200,
"o": 63.61,
"h": 63.63,
"l": 63.605,
"c": 63.615
},
{
"t": 1790878500,
"o": 63.63,
"h": 63.69,
"l": 63.61,
"c": 63.68
},
{
"t": 1790878800,
"o": 63.68,
"h": 63.711,
"l": 63.535,
"c": 63.711
},
{
"t": 1790879100,
"o": 63.7,
"h": 63.72,
"l": 63.67,
"c": 63.67
},
{
"t": 1790879400,
"o": 63.675,
"h": 63.785,
"l": 63.66,
"c": 63.78
},
{
"t": 1790879700,
"o": 63.775,
"h": 63.78,
"l": 63.69,
"c": 63.7
},
{
"t": 1790880000,
"o": 63.69,
"h": 63.76,
"l": 63.67,
"c": 63.735
},
{
"t": 1790880300,
"o": 63.74,
"h": 63.81,
"l": 63.69,
"c": 63.8
},
{
"t": 1790880600,
"o": 63.805,
"h": 63.805,
"l": 63.745,
"c": 63.785
},
{
"t": 1790880900,
"o": 63.785,
"h": 63.8,
"l": 63.7,
"c": 63.71
},
{
"t": 1790881200,
"o": 63.71,
"h": 63.71,
"l": 63.62,
"c": 63.685
},
{
"t": 1790881500,
"o": 63.69,
"h": 63.705,
"l": 63.62,
"c": 63.67
},
{
"t": 1790881800,
"o": 63.68,
"h": 63.685,
"l": 63.61,
"c": 63.64
},
{
"t": 1790882100,
"o": 63.63,
"h": 63.675,
"l": 63.59,
"c": 63.62
},
{
"t": 1790882400,
"o": 63.62,
"h": 63.671,
"l": 63.61,
"c": 63.635
},
{
"t": 1790882700,
"o": 63.635,
"h": 63.655,
"l": 63.55,
"c": 63.63
},
{
"t": 1790883000,
"o": 63.65,
"h": 63.73,
"l": 63.65,
"c": 63.71
},
{
"t": 1790883300,
"o": 63.72,
"h": 63.77,
"l": 63.68,
"c": 63.75
},
{
"t": 1790883600,
"o": 63.76,
"h": 63.835,
"l": 63.695,
"c": 63.715
},
{
"t": 1790883900,
"o": 63.71,
"h": 63.745,
"l": 63.66,
"c": 63.67
},
{
"t": 1790884200,
"o": 63.67,
"h": 63.82,
"l": 63.67,
"c": 63.795
},
{
"t": 1790884500,
"o": 63.79,
"h": 63.79,
"l": 63.585,
"c": 63.72
}
],
"overlays": {
"lines": [
{
"label": "Prev close",
"color": "#a78bfa",
"points": [
{
"t": 1790861400,
"v": 63.7
},
{
"t": 1790884500,
"v": 63.7
}
]
}
]
}
}
},
{
"name": "Darvas Box",
"count": 53,
"pct": 52,
"example": {
"date": "2026-08-05",
"bars": [
{
"t": 1785888000,
"o": 70.22,
"h": 71.07,
"l": 63.05,
"c": 65.48
},
{
"t": 1785974400,
"o": 64.75,
"h": 66.36,
"l": 64.33,
"c": 64.77
},
{
"t": 1786060800,
"o": 64.6,
"h": 64.99,
"l": 63.24,
"c": 63.54
},
{
"t": 1786320000,
"o": 63.7,
"h": 65.13,
"l": 63.7,
"c": 64.8
},
{
"t": 1786406400,
"o": 64.65,
"h": 65.01,
"l": 63.15,
"c": 63.73
},
{
"t": 1786492800,
"o": 63.5,
"h": 64.72,
"l": 63.45,
"c": 63.95
},
{
"t": 1786579200,
"o": 64.22,
"h": 64.71,
"l": 63.49,
"c": 64.13
},
{
"t": 1786665600,
"o": 64.46,
"h": 65.265,
"l": 64.26,
"c": 64.79
},
{
"t": 1786924800,
"o": 64.59,
"h": 65.37,
"l": 64.085,
"c": 65.27
},
{
"t": 1787011200,
"o": 65.23,
"h": 66.16,
"l": 64.905,
"c": 65.07
},
{
"t": 1787097600,
"o": 65.23,
"h": 66.62,
"l": 65,
"c": 65.96
},
{
"t": 1787184000,
"o": 65.63,
"h": 66.43,
"l": 64.78,
"c": 65.3
},
{
"t": 1787270400,
"o": 65.67,
"h": 66.38,
"l": 65.31,
"c": 65.69
},
{
"t": 1787529600,
"o": 65.71,
"h": 67.59,
"l": 65.71,
"c": 67.49
},
{
"t": 1787616000,
"o": 67.75,
"h": 68.77,
"l": 67.13,
"c": 68.61
},
{
"t": 1787702400,
"o": 68.72,
"h": 69.68,
"l": 68.17,
"c": 68.42
},
{
"t": 1787788800,
"o": 67.97,
"h": 68.42,
"l": 67.31,
"c": 68.12
},
{
"t": 1787875200,
"o": 68.55,
"h": 68.9146,
"l": 67.74,
"c": 68.16
},
{
"t": 1788134400,
"o": 67.92,
"h": 68.055,
"l": 67.14,
"c": 67.27
},
{
"t": 1788220800,
"o": 67.5,
"h": 68.535,
"l": 67.18,
"c": 67.73
},
{
"t": 1788307200,
"o": 67.79,
"h": 68.53,
"l": 67.17,
"c": 67.68
},
{
"t": 1788393600,
"o": 68.31,
"h": 68.69,
"l": 67.01,
"c": 67.06
},
{
"t": 1788480000,
"o": 67.06,
"h": 68,
"l": 66.39,
"c": 67.28
},
{
"t": 1788825600,
"o": 66.72,
"h": 67.99,
"l": 66.08,
"c": 67.96
},
{
"t": 1788912000,
"o": 67.65,
"h": 67.9,
"l": 65.73,
"c": 66.6
},
{
"t": 1788998400,
"o": 66.67,
"h": 66.885,
"l": 65.935,
"c": 66.57
},
{
"t": 1789084800,
"o": 66.8,
"h": 67.065,
"l": 65.75,
"c": 66.88
},
{
"t": 1789344000,
"o": 67.96,
"h": 70.5,
"l": 67.89,
"c": 70.34
},
{
"t": 1789430400,
"o": 71.31,
"h": 73.45,
"l": 70.5279,
"c": 71.71
},
{
"t": 1789516800,
"o": 71.39,
"h": 73.37,
"l": 71.15,
"c": 72.41
},
{
"t": 1789603200,
"o": 72.42,
"h": 72.42,
"l": 69.665,
"c": 69.94
},
{
"t": 1789689600,
"o": 69.75,
"h": 70.63,
"l": 69.24,
"c": 70.21
},
{
"t": 1789948800,
"o": 70.52,
"h": 70.78,
"l": 69.38,
"c": 70.53
},
{
"t": 1790035200,
"o": 70.32,
"h": 70.665,
"l": 63.48,
"c": 65.45
},
{
"t": 1790121600,
"o": 65.25,
"h": 65.25,
"l": 61.8,
"c": 61.89
}
],
"overlays": {
"timespan": "day",
"lines": [
{
"label": "Box top $78.03",
"color": "#22a06b",
"points": [
{
"t": 1785888000,
"v": 78.035
},
{
"t": 1790121600,
"v": 78.035
}
]
},
{
"label": "Box bottom $63.05",
"color": "#e5484d",
"points": [
{
"t": 1785888000,
"v": 63.05
},
{
"t": 1790121600,
"v": 63.05
}
]
}
]
}
}
},
{
"name": "High Vol Open",
"count": 24,
"pct": 24,
"example": {
"date": "2026-10-02",
"bars": [
{
"t": 1790947800,
"o": 62.75,
"h": 63.51,
"l": 59.66,
"c": 59.66
},
{
"t": 1790948100,
"o": 59.72,
"h": 60.14,
"l": 59.13,
"c": 59.255
},
{
"t": 1790948400,
"o": 59.13,
"h": 60.32,
"l": 58.95,
"c": 60.155
},
{
"t": 1790948700,
"o": 60.155,
"h": 61.51,
"l": 60.155,
"c": 61.415
},
{
"t": 1790949000,
"o": 61.42,
"h": 61.86,
"l": 61.17,
"c": 61.58
},
{
"t": 1790949300,
"o": 61.585,
"h": 62.585,
"l": 61.49,
"c": 62.51
},
{
"t": 1790949600,
"o": 62.55,
"h": 62.695,
"l": 62.095,
"c": 62.615
},
{
"t": 1790949900,
"o": 62.6025,
"h": 62.8443,
"l": 62.38,
"c": 62.51
},
{
"t": 1790950200,
"o": 62.455,
"h": 62.6,
"l": 62.42,
"c": 62.48
},
{
"t": 1790950500,
"o": 62.465,
"h": 62.61,
"l": 62.17,
"c": 62.21
},
{
"t": 1790950800,
"o": 62.2,
"h": 62.21,
"l": 61.42,
"c": 61.48
},
{
"t": 1790951100,
"o": 61.44,
"h": 61.84,
"l": 61.355,
"c": 61.745
},
{
"t": 1790951400,
"o": 61.745,
"h": 62,
"l": 61.45,
"c": 62
},
{
"t": 1790951700,
"o": 62.005,
"h": 62.15,
"l": 61.87,
"c": 61.99
},
{
"t": 1790952000,
"o": 62.06,
"h": 62.18,
"l": 62.03,
"c": 62.13
},
{
"t": 1790952300,
"o": 62.11,
"h": 62.11,
"l": 61.88,
"c": 61.88
},
{
"t": 1790952600,
"o": 61.885,
"h": 61.885,
"l": 61.525,
"c": 61.675
},
{
"t": 1790952900,
"o": 61.68,
"h": 61.73,
"l": 61.36,
"c": 61.44
},
{
"t": 1790953200,
"o": 61.41,
"h": 61.59,
"l": 61.23,
"c": 61.47
},
{
"t": 1790953500,
"o": 61.49,
"h": 61.5,
"l": 61.37,
"c": 61.375
},
{
"t": 1790953800,
"o": 61.36,
"h": 61.52,
"l": 61.14,
"c": 61.515
},
{
"t": 1790954100,
"o": 61.52,
"h": 61.57,
"l": 61.32,
"c": 61.37
},
{
"t": 1790954400,
"o": 61.3925,
"h": 61.4,
"l": 61.2,
"c": 61.27
},
{
"t": 1790954700,
"o": 61.25,
"h": 61.385,
"l": 61.13,
"c": 61.25
},
{
"t": 1790955000,
"o": 61.25,
"h": 61.45,
"l": 61.25,
"c": 61.36
},
{
"t": 1790955300,
"o": 61.365,
"h": 61.365,
"l": 61.155,
"c": 61.28
},
{
"t": 1790955600,
"o": 61.28,
"h": 61.345,
"l": 61.13,
"c": 61.345
},
{
"t": 1790955900,
"o": 61.35,
"h": 61.39,
"l": 61.3,
"c": 61.355
},
{
"t": 1790956200,
"o": 61.33,
"h": 61.52,
"l": 61.3,
"c": 61.45
},
{
"t": 1790956500,
"o": 61.45,
"h": 61.555,
"l": 61.45,
"c": 61.52
},
{
"t": 1790956800,
"o": 61.52,
"h": 61.71,
"l": 61.515,
"c": 61.695
},
{
"t": 1790957100,
"o": 61.705,
"h": 61.75,
"l": 61.63,
"c": 61.63
},
{
"t": 1790957400,
"o": 61.655,
"h": 61.655,
"l": 61.445,
"c": 61.46
},
{
"t": 1790957700,
"o": 61.45,
"h": 61.535,
"l": 61.45,
"c": 61.52
},
{
"t": 1790958000,
"o": 61.52,
"h": 61.52,
"l": 61.4,
"c": 61.41
},
{
"t": 1790958300,
"o": 61.425,
"h": 61.5,
"l": 61.41,
"c": 61.465
},
{
"t": 1790958600,
"o": 61.45,
"h": 61.55,
"l": 61.365,
"c": 61.535
},
{
"t": 1790958900,
"o": 61.56,
"h": 61.66,
"l": 61.53,
"c": 61.66
},
{
"t": 1790959200,
"o": 61.67,
"h": 61.72,
"l": 61.6301,
"c": 61.69
},
{
"t": 1790959500,
"o": 61.68,
"h": 61.81,
"l": 61.68,
"c": 61.76
},
{
"t": 1790959800,
"o": 61.75,
"h": 61.93,
"l": 61.75,
"c": 61.925
},
{
"t": 1790960100,
"o": 61.92,
"h": 62,
"l": 61.865,
"c": 61.89
},
{
"t": 1790960400,
"o": 61.89,
"h": 61.93,
"l": 61.71,
"c": 61.71
},
{
"t": 1790960700,
"o": 61.73,
"h": 61.78,
"l": 61.73,
"c": 61.78
},
{
"t": 1790961000,
"o": 61.79,
"h": 61.82,
"l": 61.75,
"c": 61.76
},
{
"t": 1790961300,
"o": 61.755,
"h": 61.87,
"l": 61.755,
"c": 61.87
},
{
"t": 1790961600,
"o": 61.87,
"h": 61.895,
"l": 61.84,
"c": 61.84
},
{
"t": 1790961900,
"o": 61.81,
"h": 61.945,
"l": 61.78,
"c": 61.91
},
{
"t": 1790962200,
"o": 61.88,
"h": 62.11,
"l": 61.845,
"c": 62.03
},
{
"t": 1790962500,
"o": 62.02,
"h": 62.03,
"l": 61.735,
"c": 61.76
},
{
"t": 1790962800,
"o": 61.76,
"h": 61.86,
"l": 61.68,
"c": 61.79
},
{
"t": 1790963100,
"o": 61.8,
"h": 61.875,
"l": 61.765,
"c": 61.78
},
{
"t": 1790963400,
"o": 61.8,
"h": 61.8,
"l": 61.69,
"c": 61.74
},
{
"t": 1790963700,
"o": 61.685,
"h": 61.8002,
"l": 61.685,
"c": 61.75
},
{
"t": 1790964000,
"o": 61.725,
"h": 61.76,
"l": 61.63,
"c": 61.76
},
{
"t": 1790964300,
"o": 61.7824,
"h": 61.96,
"l": 61.76,
"c": 61.96
},
{
"t": 1790964600,
"o": 61.97,
"h": 62,
"l": 61.74,
"c": 61.74
},
{
"t": 1790964900,
"o": 61.75,
"h": 61.81,
"l": 61.66,
"c": 61.705
},
{
"t": 1790965200,
"o": 61.68,
"h": 61.84,
"l": 61.67,
"c": 61.73
},
{
"t": 1790965500,
"o": 61.745,
"h": 61.87,
"l": 61.725,
"c": 61.81
},
{
"t": 1790965800,
"o": 61.81,
"h": 61.87,
"l": 61.75,
"c": 61.87
},
{
"t": 1790966100,
"o": 61.87,
"h": 61.93,
"l": 61.83,
"c": 61.86
},
{
"t": 1790966400,
"o": 61.88,
"h": 61.9325,
"l": 61.845,
"c": 61.91
},
{
"t": 1790966700,
"o": 61.92,
"h": 62.085,
"l": 61.92,
"c": 62.085
},
{
"t": 1790967000,
"o": 62.1,
"h": 62.145,
"l": 61.95,
"c": 62.015
},
{
"t": 1790967300,
"o": 62.005,
"h": 62.005,
"l": 61.735,
"c": 61.845
},
{
"t": 1790967600,
"o": 61.85,
"h": 61.87,
"l": 61.69,
"c": 61.695
},
{
"t": 1790967900,
"o": 61.705,
"h": 61.72,
"l": 61.65,
"c": 61.68
},
{
"t": 1790968200,
"o": 61.68,
"h": 61.68,
"l": 61.575,
"c": 61.6
},
{
"t": 1790968500,
"o": 61.61,
"h": 61.715,
"l": 61.61,
"c": 61.64
},
{
"t": 1790968800,
"o": 61.64,
"h": 61.76,
"l": 61.635,
"c": 61.725
},
{
"t": 1790969100,
"o": 61.725,
"h": 61.99,
"l": 61.7,
"c": 61.99
},
{
"t": 1790969400,
"o": 62.035,
"h": 62.065,
"l": 61.91,
"c": 62.015
},
{
"t": 1790969700,
"o": 62,
"h": 62,
"l": 61.82,
"c": 61.82
},
{
"t": 1790970000,
"o": 61.82,
"h": 62.165,
"l": 61.82,
"c": 62.03
},
{
"t": 1790970300,
"o": 62.03,
"h": 62.45,
"l": 62.03,
"c": 62.45
},
{
"t": 1790970600,
"o": 62.44,
"h": 62.55,
"l": 62.28,
"c": 62.29
},
{
"t": 1790970900,
"o": 62.28,
"h": 62.905,
"l": 62.27,
"c": 62.7
}
],
"overlays": {
"highlight_period": "open"
}
}
},
{
"name": "Power Hour",
"count": 16,
"pct": 16,
"example": {
"date": "2026-10-02",
"bars": [
{
"t": 1790947800,
"o": 62.75,
"h": 63.51,
"l": 59.66,
"c": 59.66
},
{
"t": 1790948100,
"o": 59.72,
"h": 60.14,
"l": 59.13,
"c": 59.255
},
{
"t": 1790948400,
"o": 59.13,
"h": 60.32,
"l": 58.95,
"c": 60.155
},
{
"t": 1790948700,
"o": 60.155,
"h": 61.51,
"l": 60.155,
"c": 61.415
},
{
"t": 1790949000,
"o": 61.42,
"h": 61.86,
"l": 61.17,
"c": 61.58
},
{
"t": 1790949300,
"o": 61.585,
"h": 62.585,
"l": 61.49,
"c": 62.51
},
{
"t": 1790949600,
"o": 62.55,
"h": 62.695,
"l": 62.095,
"c": 62.615
},
{
"t": 1790949900,
"o": 62.6025,
"h": 62.8443,
"l": 62.38,
"c": 62.51
},
{
"t": 1790950200,
"o": 62.455,
"h": 62.6,
"l": 62.42,
"c": 62.48
},
{
"t": 1790950500,
"o": 62.465,
"h": 62.61,
"l": 62.17,
"c": 62.21
},
{
"t": 1790950800,
"o": 62.2,
"h": 62.21,
"l": 61.42,
"c": 61.48
},
{
"t": 1790951100,
"o": 61.44,
"h": 61.84,
"l": 61.355,
"c": 61.745
},
{
"t": 1790951400,
"o": 61.745,
"h": 62,
"l": 61.45,
"c": 62
},
{
"t": 1790951700,
"o": 62.005,
"h": 62.15,
"l": 61.87,
"c": 61.99
},
{
"t": 1790952000,
"o": 62.06,
"h": 62.18,
"l": 62.03,
"c": 62.13
},
{
"t": 1790952300,
"o": 62.11,
"h": 62.11,
"l": 61.88,
"c": 61.88
},
{
"t": 1790952600,
"o": 61.885,
"h": 61.885,
"l": 61.525,
"c": 61.675
},
{
"t": 1790952900,
"o": 61.68,
"h": 61.73,
"l": 61.36,
"c": 61.44
},
{
"t": 1790953200,
"o": 61.41,
"h": 61.59,
"l": 61.23,
"c": 61.47
},
{
"t": 1790953500,
"o": 61.49,
"h": 61.5,
"l": 61.37,
"c": 61.375
},
{
"t": 1790953800,
"o": 61.36,
"h": 61.52,
"l": 61.14,
"c": 61.515
},
{
"t": 1790954100,
"o": 61.52,
"h": 61.57,
"l": 61.32,
"c": 61.37
},
{
"t": 1790954400,
"o": 61.3925,
"h": 61.4,
"l": 61.2,
"c": 61.27
},
{
"t": 1790954700,
"o": 61.25,
"h": 61.385,
"l": 61.13,
"c": 61.25
},
{
"t": 1790955000,
"o": 61.25,
"h": 61.45,
"l": 61.25,
"c": 61.36
},
{
"t": 1790955300,
"o": 61.365,
"h": 61.365,
"l": 61.155,
"c": 61.28
},
{
"t": 1790955600,
"o": 61.28,
"h": 61.345,
"l": 61.13,
"c": 61.345
},
{
"t": 1790955900,
"o": 61.35,
"h": 61.39,
"l": 61.3,
"c": 61.355
},
{
"t": 1790956200,
"o": 61.33,
"h": 61.52,
"l": 61.3,
"c": 61.45
},
{
"t": 1790956500,
"o": 61.45,
"h": 61.555,
"l": 61.45,
"c": 61.52
},
{
"t": 1790956800,
"o": 61.52,
"h": 61.71,
"l": 61.515,
"c": 61.695
},
{
"t": 1790957100,
"o": 61.705,
"h": 61.75,
"l": 61.63,
"c": 61.63
},
{
"t": 1790957400,
"o": 61.655,
"h": 61.655,
"l": 61.445,
"c": 61.46
},
{
"t": 1790957700,
"o": 61.45,
"h": 61.535,
"l": 61.45,
"c": 61.52
},
{
"t": 1790958000,
"o": 61.52,
"h": 61.52,
"l": 61.4,
"c": 61.41
},
{
"t": 1790958300,
"o": 61.425,
"h": 61.5,
"l": 61.41,
"c": 61.465
},
{
"t": 1790958600,
"o": 61.45,
"h": 61.55,
"l": 61.365,
"c": 61.535
},
{
"t": 1790958900,
"o": 61.56,
"h": 61.66,
"l": 61.53,
"c": 61.66
},
{
"t": 1790959200,
"o": 61.67,
"h": 61.72,
"l": 61.6301,
"c": 61.69
},
{
"t": 1790959500,
"o": 61.68,
"h": 61.81,
"l": 61.68,
"c": 61.76
},
{
"t": 1790959800,
"o": 61.75,
"h": 61.93,
"l": 61.75,
"c": 61.925
},
{
"t": 1790960100,
"o": 61.92,
"h": 62,
"l": 61.865,
"c": 61.89
},
{
"t": 1790960400,
"o": 61.89,
"h": 61.93,
"l": 61.71,
"c": 61.71
},
{
"t": 1790960700,
"o": 61.73,
"h": 61.78,
"l": 61.73,
"c": 61.78
},
{
"t": 1790961000,
"o": 61.79,
"h": 61.82,
"l": 61.75,
"c": 61.76
},
{
"t": 1790961300,
"o": 61.755,
"h": 61.87,
"l": 61.755,
"c": 61.87
},
{
"t": 1790961600,
"o": 61.87,
"h": 61.895,
"l": 61.84,
"c": 61.84
},
{
"t": 1790961900,
"o": 61.81,
"h": 61.945,
"l": 61.78,
"c": 61.91
},
{
"t": 1790962200,
"o": 61.88,
"h": 62.11,
"l": 61.845,
"c": 62.03
},
{
"t": 1790962500,
"o": 62.02,
"h": 62.03,
"l": 61.735,
"c": 61.76
},
{
"t": 1790962800,
"o": 61.76,
"h": 61.86,
"l": 61.68,
"c": 61.79
},
{
"t": 1790963100,
"o": 61.8,
"h": 61.875,
"l": 61.765,
"c": 61.78
},
{
"t": 1790963400,
"o": 61.8,
"h": 61.8,
"l": 61.69,
"c": 61.74
},
{
"t": 1790963700,
"o": 61.685,
"h": 61.8002,
"l": 61.685,
"c": 61.75
},
{
"t": 1790964000,
"o": 61.725,
"h": 61.76,
"l": 61.63,
"c": 61.76
},
{
"t": 1790964300,
"o": 61.7824,
"h": 61.96,
"l": 61.76,
"c": 61.96
},
{
"t": 1790964600,
"o": 61.97,
"h": 62,
"l": 61.74,
"c": 61.74
},
{
"t": 1790964900,
"o": 61.75,
"h": 61.81,
"l": 61.66,
"c": 61.705
},
{
"t": 1790965200,
"o": 61.68,
"h": 61.84,
"l": 61.67,
"c": 61.73
},
{
"t": 1790965500,
"o": 61.745,
"h": 61.87,
"l": 61.725,
"c": 61.81
},
{
"t": 1790965800,
"o": 61.81,
"h": 61.87,
"l": 61.75,
"c": 61.87
},
{
"t": 1790966100,
"o": 61.87,
"h": 61.93,
"l": 61.83,
"c": 61.86
},
{
"t": 1790966400,
"o": 61.88,
"h": 61.9325,
"l": 61.845,
"c": 61.91
},
{
"t": 1790966700,
"o": 61.92,
"h": 62.085,
"l": 61.92,
"c": 62.085
},
{
"t": 1790967000,
"o": 62.1,
"h": 62.145,
"l": 61.95,
"c": 62.015
},
{
"t": 1790967300,
"o": 62.005,
"h": 62.005,
"l": 61.735,
"c": 61.845
},
{
"t": 1790967600,
"o": 61.85,
"h": 61.87,
"l": 61.69,
"c": 61.695
},
{
"t": 1790967900,
"o": 61.705,
"h": 61.72,
"l": 61.65,
"c": 61.68
},
{
"t": 1790968200,
"o": 61.68,
"h": 61.68,
"l": 61.575,
"c": 61.6
},
{
"t": 1790968500,
"o": 61.61,
"h": 61.715,
"l": 61.61,
"c": 61.64
},
{
"t": 1790968800,
"o": 61.64,
"h": 61.76,
"l": 61.635,
"c": 61.725
},
{
"t": 1790969100,
"o": 61.725,
"h": 61.99,
"l": 61.7,
"c": 61.99
},
{
"t": 1790969400,
"o": 62.035,
"h": 62.065,
"l": 61.91,
"c": 62.015
},
{
"t": 1790969700,
"o": 62,
"h": 62,
"l": 61.82,
"c": 61.82
},
{
"t": 1790970000,
"o": 61.82,
"h": 62.165,
"l": 61.82,
"c": 62.03
},
{
"t": 1790970300,
"o": 62.03,
"h": 62.45,
"l": 62.03,
"c": 62.45
},
{
"t": 1790970600,
"o": 62.44,
"h": 62.55,
"l": 62.28,
"c": 62.29
},
{
"t": 1790970900,
"o": 62.28,
"h": 62.905,
"l": 62.27,
"c": 62.7
}
],
"overlays": {
"highlight_period": "power"
}
}
}
]
},
"levels": {
"prior_day": {
"high": 62.73,
"low": 62.06,
"close": 62.52,
"date": "2026-10-05"
},
"woodie_pivots": {
"PP": 62.46,
"R1": 62.85,
"S1": 62.19,
"R2": 63.12,
"S2": 61.79
},
"swing": {
"high_20d": 73.45,
"low_20d": 58.95,
"high_60d": 78.03,
"low_60d": 58.95
},
"orb": {
"high": 62.73,
"low": 62.06,
"date": "2026-10-05"
},
"vwap": 62.6,
"volume_profile": {
"poc": 70.24,
"vah": 73.36,
"val": 63.43,
"sessions": 20
},
"intraday": {
"h1_trend": "flat",
"h1_last": 62.31,
"h1_ema9": 62.1,
"h1_ema21": 62.59,
"m15_trend": "up",
"m15_last": 62.31,
"m15_ema9": 62.02,
"m15_ema21": 62.01,
"rvol_intraday": 0.3,
"as_of_et": "2026-10-05 09:35"
},
"premarket": {
"date": "2026-10-02",
"high": 63.7,
"low": 62.0,
"last": 62.75,
"volume": 22205,
"gap_pct": -1.51,
"path": "05:20 63.70 -> 05:30 63.29 -> 07:00 62.13 -> 07:45 62.84 -> 09:00 62.99 -> 09:25 62.75",
"bars": 10,
"last_bar_et": "09:25"
},
"recent_daily": [
{
"d": "2026-08-31",
"o": 67.92,
"h": 68.055,
"l": 67.14,
"c": 67.27,
"v": 2454107.78265
},
{
"d": "2026-09-01",
"o": 67.5,
"h": 68.535,
"l": 67.18,
"c": 67.73,
"v": 1578599.484254
},
{
"d": "2026-09-02",
"o": 67.79,
"h": 68.53,
"l": 67.17,
"c": 67.68,
"v": 1711146.687606
},
{
"d": "2026-09-03",
"o": 68.31,
"h": 68.69,
"l": 67.01,
"c": 67.06,
"v": 1269180.752266
},
{
"d": "2026-09-04",
"o": 67.06,
"h": 68,
"l": 66.39,
"c": 67.28,
"v": 2022473.586849
},
{
"d": "2026-09-08",
"o": 66.72,
"h": 67.99,
"l": 66.08,
"c": 67.96,
"v": 2071594.453017
},
{
"d": "2026-09-09",
"o": 67.65,
"h": 67.9,
"l": 65.73,
"c": 66.6,
"v": 3707236.309492
},
{
"d": "2026-09-10",
"o": 66.67,
"h": 66.885,
"l": 65.935,
"c": 66.57,
"v": 2483850.25849
},
{
"d": "2026-09-11",
"o": 66.8,
"h": 67.065,
"l": 65.75,
"c": 66.88,
"v": 1402113.497189
},
{
"d": "2026-09-14",
"o": 67.96,
"h": 70.5,
"l": 67.89,
"c": 70.34,
"v": 2323003.044714
},
{
"d": "2026-09-15",
"o": 71.31,
"h": 73.45,
"l": 70.5279,
"c": 71.71,
"v": 3074814.168901
},
{
"d": "2026-09-16",
"o": 71.39,
"h": 73.37,
"l": 71.15,
"c": 72.41,
"v": 2614522.422769
},
{
"d": "2026-09-17",
"o": 72.42,
"h": 72.42,
"l": 69.665,
"c": 69.94,
"v": 3271434.995677
},
{
"d": "2026-09-18",
"o": 69.75,
"h": 70.63,
"l": 69.24,
"c": 70.21,
"v": 7935243.49948
},
{
"d": "2026-09-21",
"o": 70.52,
"h": 70.78,
"l": 69.38,
"c": 70.53,
"v": 2986577.538031
},
{
"d": "2026-09-22",
"o": 70.32,
"h": 70.665,
"l": 63.48,
"c": 65.45,
"v": 8351765.284685
},
{
"d": "2026-09-23",
"o": 65.25,
"h": 65.25,
"l": 61.8,
"c": 61.89,
"v": 6705046.632489
},
{
"d": "2026-09-24",
"o": 62.75,
"h": 63.8999,
"l": 61.875,
"c": 63.05,
"v": 4981186.157294
},
{
"d": "2026-09-25",
"o": 62.73,
"h": 64.91,
"l": 62.5,
"c": 63.83,
"v": 3630932.105854
},
{
"d": "2026-09-28",
"o": 63.78,
"h": 64.795,
"l": 62.5,
"c": 64.17,
"v": 3073311.73434
},
{
"d": "2026-09-29",
"o": 64.12,
"h": 64.375,
"l": 61.74,
"c": 62.32,
"v": 3255311.677153
},
{
"d": "2026-09-30",
"o": 62.35,
"h": 64.515,
"l": 62.1,
"c": 63.7,
"v": 2637882.310667
},
{
"d": "2026-10-01",
"o": 63.96,
"h": 63.975,
"l": 62.955,
"c": 63.71,
"v": 1603166.865591
},
{
"d": "2026-10-02",
"o": 62.75,
"h": 63.51,
"l": 58.95,
"c": 62.7,
"v": 5035623.473264
},
{
"d": "2026-10-05",
"o": 62.61,
"h": 62.725,
"l": 62.06,
"c": 62.52,
"v": 38880.410989
}
]
},
"news": [
{
"title": "Bolsonaro Pushes Lula to Brink of Defeat Ahead of Brazil Runoff",
"url": "https://www.bloomberg.com/news/newsletters/2026-10-05/bolsonaro-pushes-lula-to-brink-of-defeat-ahead-of-brazil-runoff",
"source": "Bloomberg Business",
"date": "2026-10-05T10:43:04Z",
"summary": "Good morning. Flávio Bolsonaro pushes Luiz Inácio Lula da Silva to the brink of defeat ahead of Brazil's runoff. It's been quite a year for tech billionaires, but not so much for Digger at this weekend's box office. Listen to the day's top stories.\n\n-- Marc Perrier\n\nMarket Snapsh",
"image": "https://assets.bwbx.io/images/users/iqjWHBFdfxIU/iCQfuwvW4tqI/v0/1200x800.jpg"
},
{
"title": "US-Russia talks on Ukraine involve multi-billion dollar oil deal, NYT reports",
"url": "https://www.reuters.com/business/energy/us-russia-talks-ukraine-involve-multi-billion-dollar-oil-deal-nyt-reports-2026-10-03/",
"source": "Reuters",
"date": "2026-10-03T06:29:00Z",
"summary": "Oct 3 (Reuters) - The Trump administration's talks with Russia on ending the war in Ukraine have expanded to include a multibillion-dollar oil deal that would benefit Middle Eastern business executives with ties to US negotiators Steve Witkoff and Jared Kushner, the New York Time",
"image": "https://www.reuters.com/resizer/v2/XAVVUKB25FOIBIYRE5TW3JBQFQ.jpg?auth=66da473da67603d6782c4d625267f3c3c3e48f94bc72a85abd936f11a129f55e&height=1005&width=1920&quality=80&smart=true"
},
{
"title": "US Coast Guard intercepts cargo boat carrying fuel bound for Cuba, NYT reports",
"url": "https://www.reuters.com/business/energy/us-coast-guard-intercepts-cargo-boat-carrying-fuel-bound-cuba-nyt-reports-2026-10-02/",
"source": "Reuters",
"date": "2026-10-02T09:41:00Z",
"summary": "WASHINGTON, Oct 2 (Reuters) - The US Coast Guard intercepted a large cargo ship carrying fuel bound for Cuba as the Trump administration's crippling oil embargo against the island nation continued, the New York Times reported on Friday.\n\nThe 300-foot-long (91-meter-long) vessel n",
"image": "https://www.reuters.com/resizer/v2/UPWWXXGZ3ZDL5M4W66EWOZVRKM.png?auth=ba7701b661297d5d41b0a5a31a96de94084a623f7ecd4feed0180a877b985a8e&height=1005&width=1920&quality=80&smart=true"
},
{
"title": "Dividend Champion, Contender, And Challenger Highlights: Week October 4",
"url": "https://seekingalpha.com/article/4951693-dividend-champion-contender-and-challenger-highlights-week-october-4",
"source": "Seeking Alpha",
"date": "2026-10-02 18:18:54",
"summary": "A weekly summary of dividend activity for Dividend Champions, Contenders, and Challengers. Companies which changed their dividends. Companies with upcoming ex-dividend dates.",
"image": "https://images.financialmodelingprep.com/news/dividend-champion-contender-and-challenger-highlights-week-october-4-20261002.jpg"
},
{
"title": "US Senate confirms Trump pick Sonderling for labor secretary",
"url": "https://www.reuters.com/legal/government/us-senate-confirms-trump-pick-sonderling-labor-secretary-2026-10-01/",
"source": "Reuters",
"date": "2026-10-01T15:19:52Z",
"summary": "Oct 1 (Reuters) - The Republican-led US Senate has confirmed President Donald Trump's pick for US Labor Secretary, Keith Sonderling, who had filled the role on an acting basis since his predecessor stepped down amid claims that she had brazenly abused the position.\n\nThe Senate la",
"image": "https://www.reuters.com/resizer/v2/G2HIG3XZRFOQXKG7MDDNDLFEDY.jpg?auth=871019db83465eacadf9a61da722f17694a0abc01f7ee602c34ed20ffdc6adbc&height=1005&width=1920&quality=80&smart=true"
},
{
"title": "Decoy Therapeutics to Present at The Small Cap Showcase",
"url": "https://www.globenewswire.com/news-release/2026/09/30/3371868/0/en/decoy-therapeutics-to-present-at-the-small-cap-showcase.html",
"source": "GlobeNewsWire",
"date": "2026-09-30 08:30:00",
"summary": "CEO Rick Pierce to deliver an investor presentation on Thursday, October 1 in New York CEO Rick Pierce to deliver an investor presentation on Thursday, October 1 in New York",
"image": "https://images.financialmodelingprep.com/news/decoy-therapeutics-to-present-at-the-small-cap-showcase-20260930.jpg"
},
{
"title": "Nike Overhauls Its China Strategy to Halt Discounting and Rebuild Premium Cachet",
"url": "https://www.wsj.com/cmo-today/nike-overhauls-its-china-strategy-to-halt-discounting-and-rebuild-premium-cachet-235f92a9",
"source": "The Wall Street Journal",
"date": "2026-09-29T13:25:00Z",
"summary": "Plus, Meta expands beyond its core ad business with a dedicated push to sell the buzzy Muse agent and other AI tools to the enterprise market\n\nGood morning. Nike is overhauling its approach to its second-largest market, moving to reclaim its premium status by cutting off most thi",
"image": "https://images.wsj.net/im-27276396/social"
},
{
"title": "Your Next PR Crisis Might Be Hiding in the Patent Office",
"url": "https://www.wsj.com/cmo-today/your-next-pr-crisis-might-be-hiding-in-the-patent-office-1c234105",
"source": "The Wall Street Journal",
"date": "2026-09-28T13:06:00Z",
"summary": "Plus, inside Prada's lavish strategy to turn very important clients into even bigger spenders\n\nWelcome back. Once-obscure patent filings are giving companies PR headaches.\n\nWitness Walmart, promising once again not to engage in dynamic pricing.\n\n\"We don't set different prices bas",
"image": "https://images.wsj.net/im-56204107/social"
},
{
"title": "Democrats Should Be Rushing to Convert More Trump Skeptics",
"url": "https://www.bloomberg.com/opinion/articles/2026-09-28/election-polls-democrats-have-room-to-grow-with-trump-skeptics",
"source": "Bloomberg Business",
"date": "2026-09-28T10:30:04Z",
"summary": "The most important measure to watch in the campaign's final weeks is how Democratic candidates are performing among voters who disapprove of President Donald Trump.\n\nMany are not yet hitting the benchmarks among those voters they need to put away their races -- especially in red-",
"image": "https://assets.bwbx.io/images/users/iqjWHBFdfxIU/iHEtmB.wlhxI/v1/1200x800.jpg"
},
{
"title": "Financial Review: MediaCo (NASDAQ:MDIA) versus New York Times (NYSE:NYT)",
"url": "https://www.defenseworld.net/2026/09/27/financial-review-mediaco-nasdaqmdia-versus-new-york-times-nysenyt.html",
"source": "Defense World",
"date": "2026-09-27 06:14:59",
"summary": "New York Times (NYSE: NYT - Get Free Report) and MediaCo (NASDAQ: MDIA - Get Free Report) are both communication services companies, but which is the superior stock? We will contrast the two companies based on the strength of their analyst recommendations, profitability, valuatio",
"image": "https://images.financialmodelingprep.com/news/financial-review-mediaco-nasdaqmdia-versus-new-york-times-nysenyt-20260927.png"
},
{
"title": "Insurers claim AI is already increasing healthcare costs",
"url": "https://finance.yahoo.com/healthcare/articles/insurers-claim-ai-already-increasing-210206955.html",
"source": "Yahoo! Finance",
"date": "2026-09-26T21:02:06Z",
"summary": "Hospitals' use of artificial intelligence tools as they submit insurance claims led to an additional $942 million in healthcare spending over a two-year period, according to an analysis by the Blue Cross Blue Shield Association.\n\nThe BCBSA analysis found \"a sharp increase in pati",
"image": "https://s.yimg.com/lo/mysterio/api/9bed4ba5867c545f148e123e8b6eb447cd0dd21c12ebc9f93ac18778a39ad288/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2Ftechcrunch_finance_785%2Ff00e67347946906702416e2ba3170aea.jpg"
},
{
"title": "New York Times declares $0.23 quarterly dividend By Investing.com",
"url": "https://www.investing.com/news/company-news/new-york-times-declares-023-quarterly-dividend-93CH-4918110",
"source": "Investing.com",
"date": "2026-09-25T20:36:23Z",
"summary": "NEW YORK - The New York Times Company announced a quarterly dividend of $0.23 per share on its Class A and Class B common stock, according to a press release statement.\n\nThe dividend will be paid on October 22, 2026, to shareholders of record as of October 7, 2026. The company's ",
"image": "https://content-media.investing.com/news/LYNXMPEM502AK_1200_L.jpg"
},
{
"title": "Robot Installations Outpaced Human Hiring at US Factories in 2025",
"url": "https://www.bloomberg.com/news/newsletters/2026-09-25/robot-installations-outpaced-human-hiring-at-us-factories-in-2025",
"source": "Bloomberg Business",
"date": "2026-09-25T14:00:01Z",
"summary": "To get Industrial Strength delivered directly to your inbox, sign up here.\n\nUS manufacturers installed roughly 38,500 industrial robots in 2025, a year in which they simultaneously cut more than 100,000 human jobs.\n\nInstallations of industrial robots in the US grew by 12% last ye",
"image": "https://assets.bwbx.io/images/users/iqjWHBFdfxIU/id4vVZEivMBw/v18/1200x800.jpg"
},
{
"title": "Exclusivity Lite? Everyday Brands Help Sell Near-Premium Credit Cards",
"url": "https://www.wsj.com/cmo-today/exclusivity-lite-everyday-brands-help-sell-near-premium-credit-cards-d12859a5",
"source": "The Wall Street Journal",
"date": "2026-09-25T13:49:00Z",
"summary": "Plus, alien-looking food ads aren't helping anybody's appetite for AI\n\nGood morning. With annual fees for luxury credit cards reaching stratospheric heights, issuers are pursuing the next level down in affluence with more modestly priced alternatives.\n\n\"What has emerged is what I",
"image": "https://images.wsj.net/im-22984293/social"
},
{
"title": "The New York Times Company Declares Regular Quarterly Dividend",
"url": "https://www.businesswire.com/news/home/20260925153937/en/The-New-York-Times-Company-Declares-Regular-Quarterly-Dividend/",
"source": "Business Wire",
"date": "2026-09-25 16:30:00",
"summary": "NEW YORK--(BUSINESS WIRE)--The New York Times Company's Board of Directors today declared a regular quarterly dividend of $0.23 per share on the Company's Class A and Class B common stock. The dividend is payable on October 22, 2026, to shareholders of record as of the close of b",
"image": "https://images.financialmodelingprep.com/news/the-new-york-times-company-declares-regular-quarterly-dividend-20260925.jpg"
},
{
"title": "Carney Tells NYT He Looked at 'Extreme Tail Risk' Of US Invasion",
"url": "https://www.bloomberg.com/news/articles/2026-09-24/carney-tells-nyt-he-looked-at-extreme-tail-risk-of-us-invasion",
"source": "Bloomberg Business",
"date": "2026-09-24T00:51:50Z",
"summary": "Carney expects demand for US dollar alternatives to grow globally due to the Trump administration's \"leverage\" tactics, and believes a multipolar system with multiple reserve currencies would \"provide more flexibility\".\n\nCanadian Prime Minister Mark Carney said he'd looked at \"ex",
"image": "https://assets.bwbx.io/images/users/iqjWHBFdfxIU/ivyzjYxnnKXA/v0/1200x800.jpg"
},
{
"title": "Why The New York Times Company Plunged This Week",
"url": "https://www.fool.com/investing/2026/09/24/why-the-new-york-times-company-plunged-this-week/",
"source": "The Motley Fool",
"date": "2026-09-24 15:23:26",
"summary": "A shareholder lawsuit was filed on Wednesday, alleging that bias in The New York Times' reporting of the Israel-Hamas war had damaged the company's credibility and reputation. The suit is founded upon an internal whistleblower, who claims institutional bias against Israel and Jew",
"image": "https://images.financialmodelingprep.com/news/why-the-new-york-times-company-plunged-this-week-20260924.jpg"
},
{
"title": "SB Energy IPO: the $50 bln AI infrastructure bet and what it means for SoftBank By Investing.com",
"url": "https://www.investing.com/news/stock-market-news/sb-energy-ipo-the-50-bln-ai-infrastructure-bet-and-what-it-means-for-softbank-93CH-4912101",
"source": "Investing.com",
"date": "2026-09-23T05:54:09Z",
"summary": "Investing.com -- SoftBank Group Corp. (9984) is staging one of the most consequential spin-off stories of 2026 -- and the math behind it is striking. Here's the full breakdown.\n\nWhat Is SB Energy, Exactly?\n\nSoftbank holds a majority stake in SB Energy-- a vertically integrated AI",
"image": "https://content-media.investing.com/news/moved_LYNXMPEM3M01S_L.jpg"
},
{
"title": "Nasdaq 100 Flirts with Records, Oil Sinks for Fifth Day: Stock Market Today",
"url": "https://www.benzinga.com/markets/equities/26/09/61930818/nasdaq-record-banks-fall-oil-fifth-decline-whats-moving-markets-tuesday",
"source": "Benzinga",
"date": "2026-09-22 14:15:04",
"summary": "The Nasdaq 100 carved out a fresh intraday record by midday Tuesday as the artificial intelligence trade powered ahead.",
"image": "https://images.financialmodelingprep.com/news/nasdaq-100-flirts-with-records-oil-sinks-for-fifth-20260922.jpg"
},
{
"title": "Historic lawsuit sparks flurry of option activity in NY Times stock",
"url": "https://www.cnbc.com/2026/09/21/historic-lawsuit-sparks-flurry-of-option-activity-in-ny-times-stock.html",
"source": "CNBC",
"date": "2026-09-21 11:22:45",
"summary": "While President Donald Trump's war with the networks dominates the headlines, a far more consequential fight is unfolding in a Lower Manhattan courthouse.",
"image": "https://images.financialmodelingprep.com/news/historic-lawsuit-sparks-flurry-of-option-activity-in-ny-20260921.jpg"
},
{
"title": "NYT alleges Microsoft, OpenAI knew using news content was theft",
"url": "https://techxplore.com/news/2026-09-nyt-alleges-microsoft-openai-knew.html",
"source": "TechXplore",
"date": "2026-09-18 03:20:01",
"summary": "OpenAI committed \"an astonishing theft of unprecedented proportions\" when it used millions of news articles to train its artificial intelligence models, The New York Times alleged in a court document unsealed Thursday.",
"image": "https://images.financialmodelingprep.com/news/nyt-alleges-microsoft-openai-knew-using-news-content-was-20260918.jpg"
},
{
"title": "AM Best Revises Outlooks to Stable for Genworth Financial Group's Members; Affirms Credit Ratings of Genworth Financial, Inc. and Genworth Life and Annuity Insurance Company",
"url": "https://www.businesswire.com/news/home/20260917460427/en/AM-Best-Revises-Outlooks-to-Stable-for-Genworth-Financial-Group%E2%80%99s-Members-Affirms-Credit-Ratings-of-Genworth-Financial-Inc.-and-Genworth-Life-and-Annuity-Insurance-Company/",
"source": "Business Wire",
"date": "2026-09-17 16:58:00",
"summary": "OLDWICK, N.J.--(BUSINESS WIRE)-- #insurance--AM Best has revised the outlooks to stable from positive and affirmed the Financial Strength Rating (FSR) of C++ (Marginal) and the Long-Term Issuer Credit Ratings (Long-Term ICR) of “b+” (Marginal) of Genworth Life Insurance Company (",
"image": "https://images.financialmodelingprep.com/news/am-best-revises-outlooks-to-stable-for-genworth-financial-20260917.jpg"
},
{
"title": "American Savings Bank Jumps More Than 6% in Trading Debut: NYSE Content Update",
"url": "https://www.prnewswire.com/news-releases/american-savings-bank-jumps-more-than-6-in-trading-debut-nyse-content-update-302882078.html",
"source": "PRNewsWire",
"date": "2026-09-17 08:56:00",
"summary": "/PRNewswire/ -- The New York Stock Exchange (NYSE) provides a daily pre-market update directly from the NYSE Trading Floor. Access today's NYSE Pre-market",
"image": "https://images.financialmodelingprep.com/news/american-savings-bank-jumps-more-than-6-in-trading-20260917.jpeg"
},
{
"title": "Here Are Tuesday’s Top Wall Street Analyst Research Calls: Autodesk, Eli Lilly, Etsy, Lear, Netskope, Nokia, Northrop Grumman, Rapid7, Rivian Automotive, Ulta Beauty, and More",
"url": "https://247wallst.com/investing/2026/09/15/here-are-tuesdays-top-wall-street-analyst-research-calls-autodesk-eli-lilly-etsy-lear-netskope-nokia-northrop-grumman-rapid7-rivian-automotive-ulta-beauty-and-more/",
"source": "247 Wallst",
"date": "2026-09-15 08:04:26",
"summary": "Markets are rattled ahead of Wednesday's Fed decision, and Wall Street analysts are making bold moves on names like Eli Lilly, Etsy, Northrop Grumman, and Rivian. Find out which stocks got upgraded, downgraded, or newly covered before the opening bell.",
"image": "https://images.financialmodelingprep.com/news/here-are-tuesdays-top-wall-street-analyst-research-calls-20260915.jpg"
},
{
"title": "OS Therapies Announces Full Alignment with UK MHRA and EU EMA for Conditional Marketing Authorisation Application Filing",
"url": "https://www.newsfilecorp.com/release/314396/OS-Therapies-Announces-Full-Alignment-with-UK-MHRA-and-EU-EMA-for-Conditional-Marketing-Authorisation-Application-Filing",
"source": "Newsfile Corp",
"date": "2026-09-15 07:46:00",
"summary": "Overall Survival (OS) historical-control data gains HMRA and EMA support for pending CMAA submissions Full alignment achieved on confirmatory Phase 3 trial design Complete CMAA submission expected in coming weeks New York, New York and Rockville, Maryland--(Newsfile Corp. - Septe",
"image": "https://images.financialmodelingprep.com/news/os-therapies-announces-full-alignment-with-uk-mhra-and-20260915.jpg"
}
],
"calendar": [
{
"symbol": "NYT",
"date": "2026-11-04",
"epsActual": null,
"epsEstimated": 0.68,
"revenueActual": null,
"revenueEstimated": 767206900,
"lastUpdated": "2026-10-05"
},
{
"symbol": "NYT",
"date": "2026-08-05",
"epsActual": 0.69,
"epsEstimated": 0.663,
"revenueActual": 762455000,
"revenueEstimated": 752013800,
"lastUpdated": "2026-10-05"
},
{
"symbol": "NYT",
"date": "2026-05-06",
"epsActual": 0.61,
"epsEstimated": 0.4685,
"revenueActual": 712200000,
"revenueEstimated": 699927800,
"lastUpdated": "2026-08-06"
},
{
"symbol": "NYT",
"date": "2026-02-04",
"epsActual": 0.89,
"epsEstimated": 0.88,
"revenueActual": 802314000,
"revenueEstimated": 791309200,
"lastUpdated": "2026-05-04"
},
{
"symbol": "NYT",
"date": "2025-11-05",
"epsActual": 0.59,
"epsEstimated": 0.533,
"revenueActual": 700821000,
"revenueEstimated": 688149220,
"lastUpdated": "2026-02-04"
},
{
"symbol": "NYT",
"date": "2025-08-06",
"epsActual": 0.58,
"epsEstimated": 0.5,
"revenueActual": 685873000,
"revenueEstimated": 691900000,
"lastUpdated": "2025-11-06"
},
{
"symbol": "NYT",
"date": "2025-05-07",
"epsActual": 0.41,
"epsEstimated": 0.35,
"revenueActual": 635910000,
"revenueEstimated": 668650000,
"lastUpdated": "2025-08-06"
},
{
"symbol": "NYT",
"date": "2025-02-05",
"epsActual": 0.8,
"epsEstimated": 0.74,
"revenueActual": 726629000,
"revenueEstimated": 725930000,
"lastUpdated": "2025-05-05"
},
{
"symbol": "NYT",
"date": "2024-11-04",
"epsActual": 0.45,
"epsEstimated": 0.41,
"revenueActual": 640178000,
"revenueEstimated": 640800000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2024-08-07",
"epsActual": 0.45,
"epsEstimated": 0.4,
"revenueActual": 625097000,
"revenueEstimated": 624819239,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2024-05-08",
"epsActual": 0.31,
"epsEstimated": 0.2,
"revenueActual": 594015000,
"revenueEstimated": 591966184,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2024-02-07",
"epsActual": 0.7,
"epsEstimated": 0.58,
"revenueActual": 676215000,
"revenueEstimated": 679240000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2023-11-08",
"epsActual": 0.37,
"epsEstimated": 0.29,
"revenueActual": 598345000,
"revenueEstimated": 589400000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2023-08-08",
"epsActual": 0.38,
"epsEstimated": 0.21,
"revenueActual": 590853000,
"revenueEstimated": 580530000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2023-05-10",
"epsActual": 0.19,
"epsEstimated": 0.16,
"revenueActual": 560739000,
"revenueEstimated": 571000000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2023-02-08",
"epsActual": 0.59,
"epsEstimated": 0.44,
"revenueActual": 667536000,
"revenueEstimated": 646250600,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2022-11-02",
"epsActual": 0.21,
"epsEstimated": 0.13,
"revenueActual": 547680000,
"revenueEstimated": 548556200,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2022-08-03",
"epsActual": 0.24,
"epsEstimated": 0.2,
"revenueActual": 555680000,
"revenueEstimated": 552794400,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2022-05-04",
"epsActual": 0.19,
"epsEstimated": 0.19,
"revenueActual": 537425000,
"revenueEstimated": 543000000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2022-02-02",
"epsActual": 0.43,
"epsEstimated": 0.35,
"revenueActual": 594232000,
"revenueEstimated": 579194168,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2021-11-03",
"epsActual": 0.23,
"epsEstimated": 0.2,
"revenueActual": 509103000,
"revenueEstimated": 432737550,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2021-08-04",
"epsActual": 0.36,
"epsEstimated": 0.27,
"revenueActual": 498497000,
"revenueEstimated": 487680000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2021-05-05",
"epsActual": 0.26,
"epsEstimated": 0.14,
"revenueActual": 473045000,
"revenueEstimated": 376324187,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2021-02-04",
"epsActual": 0.4,
"epsEstimated": 0.39,
"revenueActual": 509358000,
"revenueEstimated": 493600000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2020-11-05",
"epsActual": 0.22,
"epsEstimated": 0.11,
"revenueActual": 426895000,
"revenueEstimated": 213447500,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2020-08-05",
"epsActual": 0.18,
"epsEstimated": 0.01,
"revenueActual": 403750000,
"revenueEstimated": 22430555,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2020-05-06",
"epsActual": 0.17,
"epsEstimated": 0.1,
"revenueActual": 443636000,
"revenueEstimated": 329399727,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2020-02-06",
"epsActual": 0.43,
"epsEstimated": 0.29,
"revenueActual": 508363000,
"revenueEstimated": 342849465,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2019-11-06",
"epsActual": 0.12,
"epsEstimated": 0.1,
"revenueActual": 428501000,
"revenueEstimated": 357084166,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2019-08-07",
"epsActual": 0.17,
"epsEstimated": 0.15,
"revenueActual": 436258000,
"revenueEstimated": 384933529,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2019-05-08",
"epsActual": 0.2,
"epsEstimated": 0.1,
"revenueActual": 439062000,
"revenueEstimated": 219531000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2019-02-06",
"epsActual": 0.32,
"epsEstimated": 0.28,
"revenueActual": 502744000,
"revenueEstimated": 439901000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2018-11-01",
"epsActual": 0.15,
"epsEstimated": 0.11,
"revenueActual": 417346000,
"revenueEstimated": 306020000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2018-08-08",
"epsActual": 0.17,
"epsEstimated": 0.15,
"revenueActual": 414560000,
"revenueEstimated": 365823529,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2018-05-03",
"epsActual": 0.17,
"epsEstimated": 0.15,
"revenueActual": 413948000,
"revenueEstimated": 365205882,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2018-02-08",
"epsActual": 0.39,
"epsEstimated": 0.3,
"revenueActual": 484126000,
"revenueEstimated": 359971794,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2017-11-01",
"epsActual": 0.13,
"epsEstimated": 0.09,
"revenueActual": 385635000,
"revenueEstimated": 237292307,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2017-07-27",
"epsActual": 0.18,
"epsEstimated": 0.13,
"revenueActual": 407074000,
"revenueEstimated": 316633333,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2017-05-03",
"epsActual": 0.11,
"epsEstimated": 0.06,
"revenueActual": 398804000,
"revenueEstimated": 253781818,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2017-02-02",
"epsActual": 0.3,
"epsEstimated": 0.23,
"revenueActual": 439650000,
"revenueEstimated": 351760000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2016-11-02",
"epsActual": 0.06,
"epsEstimated": 0.05,
"revenueActual": 363547000,
"revenueEstimated": 242333333,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2016-07-28",
"epsActual": 0.11,
"epsEstimated": 0.12,
"revenueActual": 372630000,
"revenueEstimated": 372600000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2016-05-03",
"epsActual": 0.1,
"epsEstimated": 0.09,
"revenueActual": 379515000,
"revenueEstimated": 303600000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2016-02-04",
"epsActual": 0.37,
"epsEstimated": 0.3,
"revenueActual": 444686000,
"revenueEstimated": 360567567,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2015-10-29",
"epsActual": 0.09,
"epsEstimated": 0.06,
"revenueActual": 367404000,
"revenueEstimated": 244933333,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2015-08-06",
"epsActual": 0.13,
"epsEstimated": 0.11,
"revenueActual": 382886000,
"revenueEstimated": 323992307,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2015-04-30",
"epsActual": 0.11,
"epsEstimated": 0.08,
"revenueActual": 384239000,
"revenueEstimated": 279418181,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2015-02-03",
"epsActual": 0.26,
"epsEstimated": 0.24,
"revenueActual": 444683000,
"revenueEstimated": 410492307,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2014-10-30",
"epsActual": 0.03,
"epsEstimated": -0.01,
"revenueActual": 364718000,
"revenueEstimated": null,
"lastUpdated": "2025-04-25"
},
{
"symbol": "NYT",
"date": "2014-07-29",
"epsActual": 0.07,
"epsEstimated": 0.09,
"revenueActual": 388719000,
"revenueEstimated": 499757142,
"lastUpdated": "2025-04-25"
}
],
"analyst": {
"estimates": [
{
"symbol": "NYT",
"date": "2030-12-31",
"revenueLow": 3810943153,
"revenueHigh": 3865795311,
"revenueAvg": 3836000000,
"ebitdaLow": 911432979,
"ebitdaHigh": 927325959,
"ebitdaAvg": 918693057,
"ebitLow": 848828607,
"ebitHigh": 864721587,
"ebitAvg": 856088685,
"netIncomeLow": 642721845,
"netIncomeHigh": 654770932,
"netIncomeAvg": 648225993,
"sgaExpenseLow": 907742633,
"sgaExpenseHigh": 920808072,
"sgaExpenseAvg": 913711016,
"epsAvg": 3.93,
"epsHigh": 3.96968,
"epsLow": 3.89663,
"numAnalystsRevenue": 2,
"numAnalystsEps": 1
},
{
"symbol": "NYT",
"date": "2029-12-31",
"revenueLow": 3645034001,
"revenueHigh": 3697498174,
"revenueAvg": 3669000000,
"ebitdaLow": 849833757,
"ebitdaHigh": 864512734,
"ebitdaAvg": 856539049,
"ebitLow": 784114486,
"ebitHigh": 798793463,
"ebitAvg": 790819778,
"netIncomeLow": 593659550,
"netIncomeHigh": 604788254,
"netIncomeAvg": 598743093,
"sgaExpenseLow": 868224119,
"sgaExpenseHigh": 880720755,
"sgaExpenseAvg": 873932669,
"epsAvg": 3.63,
"epsHigh": 3.66665,
"epsLow": 3.59918,
"numAnalystsRevenue": 2,
"numAnalystsEps": 1
},
{
"symbol": "NYT",
"date": "2028-12-31",
"revenueLow": 3503195108,
"revenueHigh": 3581366404,
"revenueAvg": 3543998433,
"ebitdaLow": 808939537,
"ebitdaHigh": 822770018,
"ebitdaAvg": 815854777,
"ebitLow": 738780879,
"ebitHigh": 752611360,
"ebitAvg": 745696119,
"netIncomeLow": 559290377,
"netIncomeHigh": 569775803,
"netIncomeAvg": 564533090,
"sgaExpenseLow": 834438989,
"sgaExpenseHigh": 853058899,
"sgaExpenseAvg": 844158084,
"epsAvg": 3.41985,
"epsHigh": 3.45438,
"epsLow": 3.39081,
"numAnalystsRevenue": 5,
"numAnalystsEps": 1
},
{
"symbol": "NYT",
"date": "2027-12-31",
"revenueLow": 3293476087,
"revenueHigh": 3374050426,
"revenueAvg": 3333763257,
"ebitdaLow": 686367571,
"ebitdaHigh": 786805541,
"ebitdaAvg": 742661052,
"ebitLow": 610251170,
"ebitHigh": 710689140,
"ebitAvg": 666544651,
"netIncomeLow": 461847000,
"netIncomeHigh": 537992936,
"netIncomeAvg": 504525280,
"sgaExpenseLow": 784485240,
"sgaExpenseHigh": 803677540,
"sgaExpenseAvg": 794081390,
"epsAvg": 3.12119,
"epsHigh": 3.26169,
"epsLow": 2.80004,
"numAnalystsRevenue": 6,
"numAnalystsEps": 5
}
],
"price_target": {
"symbol": "NYT",
"targetHigh": 95,
"targetLow": 63,
"targetConsensus": 84,
"targetMedian": 86
},
"ratings": {
"symbol": "NYT",
"rating": "B",
"overallScore": 3,
"discountedCashFlowScore": 4,
"returnOnEquityScore": 4,
"returnOnAssetsScore": 5,
"debtToEquityScore": 1,
"priceToEarningsScore": 1,
"priceToBookScore": 1
},
"grades": [
{
"symbol": "NYT",
"date": "2026-09-15",
"gradingCompany": "Guggenheim",
"previousGrade": "Neutral",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "NYT",
"date": "2026-08-06",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2026-08-06",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2026-06-24",
"gradingCompany": "B of A Securities",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2026-05-29",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2026-05-07",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2026-05-07",
"gradingCompany": "Guggenheim",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2026-05-07",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2026-03-24",
"gradingCompany": "Citigroup",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2026-02-05",
"gradingCompany": "Citigroup",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2026-02-05",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2026-02-05",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2026-01-20",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2025-12-23",
"gradingCompany": "Citigroup",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2025-11-13",
"gradingCompany": "Citigroup",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2025-11-06",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2025-11-06",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2025-11-06",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2025-08-08",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2025-08-07",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2025-08-07",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2025-08-07",
"gradingCompany": "Guggenheim",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2025-08-07",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2025-06-02",
"gradingCompany": "Guggenheim",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2025-05-08",
"gradingCompany": "Guggenheim",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2025-02-06",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2024-11-05",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2024-11-05",
"gradingCompany": "Deutsche Bank",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2024-08-08",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2024-08-08",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2024-05-09",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2023-11-09",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2023-08-10",
"gradingCompany": "Guggenheim",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2023-08-09",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2023-08-09",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2023-08-09",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2023-07-12",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2023-05-12",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2023-03-15",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2023-02-09",
"gradingCompany": "Barclays",
"previousGrade": "Underweight",
"newGrade": "Equal Weight",
"action": "upgrade"
},
{
"symbol": "NYT",
"date": "2023-02-09",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2022-12-16",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Equal Weight",
"action": "downgrade"
},
{
"symbol": "NYT",
"date": "2022-09-02",
"gradingCompany": "Cannonball Research",
"previousGrade": "Buy",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "NYT",
"date": "2022-08-04",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2022-07-21",
"gradingCompany": "Guggenheim",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2022-06-22",
"gradingCompany": "Cannonball Research",
"previousGrade": "Buy",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "NYT",
"date": "2022-06-21",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2022-06-14",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2022-06-14",
"gradingCompany": "Barclays",
"previousGrade": "Underweight",
"newGrade": "Underweight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2022-06-14",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2021-12-06",
"gradingCompany": "Wolfe Research",
"previousGrade": "Outperform",
"newGrade": "Peer Perform",
"action": "downgrade"
},
{
"symbol": "NYT",
"date": "2021-11-02",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2021-02-05",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2020-11-09",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "In Line",
"newGrade": "Outperform",
"action": "upgrade"
},
{
"symbol": "NYT",
"date": "2020-10-14",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2020-08-27",
"gradingCompany": "Wolfe Research",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2020-06-15",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2020-05-06",
"gradingCompany": "CFRA",
"previousGrade": "Hold",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "NYT",
"date": "2020-04-23",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "Outperform",
"newGrade": "In Line",
"action": "downgrade"
},
{
"symbol": "NYT",
"date": "2020-04-15",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2020-02-06",
"gradingCompany": "CFRA",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2019-10-09",
"gradingCompany": "Guggenheim",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2018-12-14",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2018-11-06",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Underweight",
"action": "downgrade"
},
{
"symbol": "NYT",
"date": "2018-04-30",
"gradingCompany": "JP Morgan",
"previousGrade": "Neutral",
"newGrade": "Overweight",
"action": "upgrade"
},
{
"symbol": "NYT",
"date": "2017-07-19",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2014-08-08",
"gradingCompany": "Benchmark",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2014-07-30",
"gradingCompany": "Jefferies",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2014-01-06",
"gradingCompany": "S&P Capital IQ",
"previousGrade": "Hold",
"newGrade": "Sell",
"action": "downgrade"
},
{
"symbol": "NYT",
"date": "2013-11-05",
"gradingCompany": "FBR Capital",
"previousGrade": "Market Perform",
"newGrade": "Perform",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2013-07-11",
"gradingCompany": "Barclays",
"previousGrade": "Overweight",
"newGrade": "Equal Weight",
"action": "downgrade"
},
{
"symbol": "NYT",
"date": "2013-07-03",
"gradingCompany": "Lazard",
"previousGrade": "Sell",
"newGrade": "Neutral",
"action": "upgrade"
},
{
"symbol": "NYT",
"date": "2013-02-04",
"gradingCompany": "Lazard",
"previousGrade": "Neutral",
"newGrade": "Sell",
"action": "downgrade"
},
{
"symbol": "NYT",
"date": "2012-10-26",
"gradingCompany": "UBS",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2012-10-11",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Overweight",
"action": "upgrade"
},
{
"symbol": "NYT",
"date": "2012-07-31",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2012-04-30",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "NYT",
"date": "2012-04-10",
"gradingCompany": "UBS",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
}
]
},
"technical": {
"price": 62.48,
"rsi": 38.378667382594465,
"sma20": 66.32249999999983,
"sma50": 67.47520000000002,
"sma200": 73.63044999999995,
"adx": 23.778897350436555,
"atr": 2.63,
"atr_pct": 4.21,
"atr_expansion_pct": 36.9,
"di_plus": 3.5,
"di_minus": 38.7,
"high_52w": 85.86,
"low_52w": 54.66,
"sma50_series": [
{
"close": 75,
"ma": 79.88240000000002
},
{
"close": 75.21,
"ma": 79.77860000000001
},
{
"close": 76.21,
"ma": 79.67720000000001
},
{
"close": 75.24,
"ma": 79.56260000000002
},
{
"close": 75.17,
"ma": 79.41220000000001
},
{
"close": 75.25,
"ma": 79.23400000000001
},
{
"close": 76.88,
"ma": 79.06820000000002
},
{
"close": 74.02,
"ma": 78.88940000000001
},
{
"close": 73.59,
"ma": 78.70540000000001
},
{
"close": 73,
"ma": 78.50040000000001
},
{
"close": 74.2,
"ma": 78.30980000000001
},
{
"close": 73.38,
"ma": 78.06960000000001
},
{
"close": 73.8,
"ma": 77.83180000000002
},
{
"close": 73.83,
"ma": 77.60560000000001
},
{
"close": 74.46,
"ma": 77.37760000000002
},
{
"close": 73.06,
"ma": 77.14460000000001
},
{
"close": 72.08,
"ma": 76.93660000000001
},
{
"close": 72.83,
"ma": 76.81300000000002
},
{
"close": 71.22,
"ma": 76.65060000000001
},
{
"close": 68.57,
"ma": 76.40760000000002
},
{
"close": 70.88,
"ma": 76.20320000000001
},
{
"close": 70.65,
"ma": 76.05820000000001
},
{
"close": 69.98,
"ma": 75.86820000000002
},
{
"close": 71.79,
"ma": 75.69720000000001
},
{
"close": 73.85,
"ma": 75.54180000000001
},
{
"close": 73.27,
"ma": 75.39820000000002
},
{
"close": 73.72,
"ma": 75.26400000000001
},
{
"close": 73.16,
"ma": 75.10940000000001
},
{
"close": 74.3,
"ma": 75.00320000000002
},
{
"close": 74.96,
"ma": 74.933
},
{
"close": 75.04,
"ma": 74.85320000000002
},
{
"close": 72.98,
"ma": 74.7322
},
{
"close": 75.22,
"ma": 74.66220000000001
},
{
"close": 76.71,
"ma": 74.63180000000001
},
{
"close": 75.93,
"ma": 74.60520000000001
},
{
"close": 75.29,
"ma": 74.43780000000001
},
{
"close": 74.69,
"ma": 74.32800000000002
},
{
"close": 72.99,
"ma": 74.1996
},
{
"close": 70.17,
"ma": 74.05640000000001
},
{
"close": 71.65,
"ma": 73.92980000000001
},
{
"close": 72.37,
"ma": 73.83720000000001
},
{
"close": 75.18,
"ma": 73.83080000000001
},
{
"close": 77.69,
"ma": 73.89500000000001
},
{
"close": 75.83,
"ma": 73.87800000000001
},
{
"close": 74.89,
"ma": 73.87060000000001
},
{
"close": 75.44,
"ma": 73.89280000000002
},
{
"close": 75.61,
"ma": 73.91980000000001
},
{
"close": 65.48,
"ma": 73.73020000000001
},
{
"close": 64.77,
"ma": 73.52580000000002
},
{
"close": 63.54,
"ma": 73.30060000000002
},
{
"close": 64.8,
"ma": 73.09660000000002
},
{
"close": 63.73,
"ma": 72.86700000000002
},
{
"close": 63.95,
"ma": 72.62180000000002
},
{
"close": 64.13,
"ma": 72.39960000000002
},
{
"close": 64.79,
"ma": 72.19200000000002
},
{
"close": 65.27,
"ma": 71.99240000000002
},
{
"close": 65.07,
"ma": 71.75620000000002
},
{
"close": 65.96,
"ma": 71.59500000000001
},
{
"close": 65.3,
"ma": 71.42920000000002
},
{
"close": 65.69,
"ma": 71.28300000000002
},
{
"close": 67.49,
"ma": 71.14880000000002
},
{
"close": 68.61,
"ma": 71.05340000000002
},
{
"close": 68.42,
"ma": 70.94580000000002
},
{
"close": 68.12,
"ma": 70.83160000000002
},
{
"close": 68.16,
"ma": 70.70560000000002
},
{
"close": 67.27,
"ma": 70.58980000000001
},
{
"close": 67.73,
"ma": 70.50280000000002
},
{
"close": 67.68,
"ma": 70.39980000000001
},
{
"close": 67.06,
"ma": 70.31660000000002
},
{
"close": 67.28,
"ma": 70.29080000000002
},
{
"close": 67.96,
"ma": 70.23240000000001
},
{
"close": 66.6,
"ma": 70.15140000000001
},
{
"close": 66.57,
"ma": 70.08320000000002
},
{
"close": 66.88,
"ma": 69.98500000000001
},
{
"close": 70.34,
"ma": 69.91480000000001
},
{
"close": 71.71,
"ma": 69.88360000000002
},
{
"close": 72.41,
"ma": 69.85740000000001
},
{
"close": 69.94,
"ma": 69.79300000000002
},
{
"close": 70.21,
"ma": 69.71120000000002
},
{
"close": 70.53,
"ma": 69.62260000000002
},
{
"close": 65.45,
"ma": 69.43080000000002
},
{
"close": 61.89,
"ma": 69.20900000000002
},
{
"close": 63.05,
"ma": 68.96560000000001
},
{
"close": 63.83,
"ma": 68.70800000000001
},
{
"close": 64.17,
"ma": 68.4728
},
{
"close": 62.32,
"ma": 68.21340000000001
},
{
"close": 63.7,
"ma": 67.99360000000001
},
{
"close": 63.71,
"ma": 67.808
},
{
"close": 62.7,
"ma": 67.65860000000002
},
{
"close": 62.48,
"ma": 67.47520000000002
}
],
"sma200_series": [
{
"close": 75,
"ma": 69.04789999999996
},
{
"close": 75.21,
"ma": 69.13389999999995
},
{
"close": 76.21,
"ma": 69.21184999999996
},
{
"close": 75.24,
"ma": 69.28739999999996
},
{
"close": 75.17,
"ma": 69.36244999999997
},
{
"close": 75.25,
"ma": 69.44229999999996
},
{
"close": 76.88,
"ma": 69.52824999999996
},
{
"close": 74.02,
"ma": 69.59879999999997
},
{
"close": 73.59,
"ma": 69.66849999999997
},
{
"close": 73,
"ma": 69.73454999999996
},
{
"close": 74.2,
"ma": 69.80774999999996
},
{
"close": 73.38,
"ma": 69.87739999999997
},
{
"close": 73.8,
"ma": 69.94724999999995
},
{
"close": 73.83,
"ma": 70.01769999999996
},
{
"close": 74.46,
"ma": 70.09079999999996
},
{
"close": 73.06,
"ma": 70.16044999999997
},
{
"close": 72.08,
"ma": 70.22669999999997
},
{
"close": 72.83,
"ma": 70.29489999999996
},
{
"close": 71.22,
"ma": 70.35604999999995
},
{
"close": 68.57,
"ma": 70.40474999999996
},
{
"close": 70.88,
"ma": 70.46794999999996
},
{
"close": 70.65,
"ma": 70.53334999999996
},
{
"close": 69.98,
"ma": 70.59054999999995
},
{
"close": 71.79,
"ma": 70.65484999999995
},
{
"close": 73.85,
"ma": 70.72789999999996
},
{
"close": 73.27,
"ma": 70.80269999999996
},
{
"close": 73.72,
"ma": 70.87889999999996
},
{
"close": 73.16,
"ma": 70.95229999999997
},
{
"close": 74.3,
"ma": 71.03174999999996
},
{
"close": 74.96,
"ma": 71.11774999999996
},
{
"close": 75.04,
"ma": 71.20319999999997
},
{
"close": 72.98,
"ma": 71.28114999999997
},
{
"close": 75.22,
"ma": 71.36819999999996
},
{
"close": 76.71,
"ma": 71.46079999999996
},
{
"close": 75.93,
"ma": 71.55364999999996
},
{
"close": 75.29,
"ma": 71.64309999999996
},
{
"close": 74.69,
"ma": 71.73814999999996
},
{
"close": 72.99,
"ma": 71.82509999999996
},
{
"close": 70.17,
"ma": 71.89779999999996
},
{
"close": 71.65,
"ma": 71.97824999999996
},
{
"close": 72.37,
"ma": 72.06489999999997
},
{
"close": 75.18,
"ma": 72.16444999999996
},
{
"close": 77.69,
"ma": 72.27634999999995
},
{
"close": 75.83,
"ma": 72.38219999999995
},
{
"close": 74.89,
"ma": 72.48179999999996
},
{
"close": 75.44,
"ma": 72.58429999999996
},
{
"close": 75.61,
"ma": 72.68804999999996
},
{
"close": 65.48,
"ma": 72.73719999999996
},
{
"close": 64.77,
"ma": 72.78009999999996
},
{
"close": 63.54,
"ma": 72.81744999999995
},
{
"close": 64.8,
"ma": 72.85914999999996
},
{
"close": 63.73,
"ma": 72.89269999999995
},
{
"close": 63.95,
"ma": 72.92759999999994
},
{
"close": 64.13,
"ma": 72.96319999999996
},
{
"close": 64.79,
"ma": 73.00064999999995
},
{
"close": 65.27,
"ma": 73.03989999999995
},
{
"close": 65.07,
"ma": 73.08479999999994
},
{
"close": 65.96,
"ma": 73.13049999999994
},
{
"close": 65.3,
"ma": 73.17204999999994
},
{
"close": 65.69,
"ma": 73.21519999999994
},
{
"close": 67.49,
"ma": 73.26389999999994
},
{
"close": 68.61,
"ma": 73.31889999999994
},
{
"close": 68.42,
"ma": 73.36109999999994
},
{
"close": 68.12,
"ma": 73.39494999999994
},
{
"close": 68.16,
"ma": 73.42279999999994
},
{
"close": 67.27,
"ma": 73.44399999999995
},
{
"close": 67.73,
"ma": 73.46639999999994
},
{
"close": 67.68,
"ma": 73.48234999999994
},
{
"close": 67.06,
"ma": 73.49794999999995
},
{
"close": 67.28,
"ma": 73.51949999999994
},
{
"close": 67.96,
"ma": 73.53929999999994
},
{
"close": 66.6,
"ma": 73.55354999999994
},
{
"close": 66.57,
"ma": 73.56874999999995
},
{
"close": 66.88,
"ma": 73.58264999999994
},
{
"close": 70.34,
"ma": 73.61509999999994
},
{
"close": 71.71,
"ma": 73.65049999999995
},
{
"close": 72.41,
"ma": 73.68724999999995
},
{
"close": 69.94,
"ma": 73.71444999999996
},
{
"close": 70.21,
"ma": 73.74159999999995
},
{
"close": 70.53,
"ma": 73.77369999999995
},
{
"close": 65.45,
"ma": 73.77994999999996
},
{
"close": 61.89,
"ma": 73.76919999999996
},
{
"close": 63.05,
"ma": 73.76069999999996
},
{
"close": 63.83,
"ma": 73.75354999999995
},
{
"close": 64.17,
"ma": 73.74714999999995
},
{
"close": 62.32,
"ma": 73.72024999999995
},
{
"close": 63.7,
"ma": 73.69999999999996
},
{
"close": 63.71,
"ma": 73.67869999999995
},
{
"close": 62.7,
"ma": 73.65454999999996
},
{
"close": 62.48,
"ma": 73.63044999999995
}
],
"structure": {
"ema8": 63.6464738953757,
"ema21": 65.42738440230956,
"ema50": 67.53761393684364,
"ema200": 69.88810594056824,
"ema10": 64.01485708855219,
"ema20": 65.33126370344522,
"ema10_slope_pct": -2.82,
"ema20_slope_pct": -2.3,
"trend_dir": "down",
"checks": {
"price_above_all": false,
"ema_stacked": false,
"ema21_rising": false,
"ema50_rising": false,
"adx_over_30": false,
"higher_highs_lows": false,
"lower_highs_lows": true,
"near_21ema": false
},
"dist_21ema_pct": -4.5,
"_no_bars": false,
"macd": {
"macd": -1.51,
"signal": -1.091,
"histogram": -0.419
},
"bollinger": {
"mid": 66.32,
"upper": 73.12,
"lower": 59.53,
"width_pct": 20.49
},
"crossover": {
"fresh_cross": false,
"pre_compressed": false,
"held_above_21": false,
"candles_since": 15,
"intraday_support": false
},
"momentum": {
"roc10": -11.4,
"ret_3d": -1.92,
"ret_5d": -2.63,
"roc10_accel": -2.64,
"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": 0.01,
"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": true
}
}
},
"relative_strength": {
"sector": "Communication Services",
"sector_etf": "XLC",
"sector_etf_ret10d": -0.44,
"checks": {
"beats_spy_all": false,
"beats_sector_10d": false,
"rs_line_at_high": false,
"sector_top3": true
}
},
"commodity": {},
"universe": {
"checks": {
"price_over_20": true,
"mcap_2b_to_200b": true,
"dollar_vol_over_10m": true,
"common_stock": true,
"no_earnings_7d": true
},
"avg_dollar_vol": 138874573.52
},
"options": {
"checks": {
"call_vol_2x": false,
"ivr_under_40": false,
"oi_calls_above_price": false
},
"vals": {
"call_vol_mult": 0.0,
"iv_rank": 78.0
}
}
}
},
"fundamentals": {
"symbol": "NYT",
"marketCap": 10146813793,
"enterpriseValueTTM": 9914156793,
"evToSalesTTM": 3.329327097352229,
"evToOperatingCashFlowTTM": 15.061087730891757,
"evToFreeCashFlowTTM": 15.913114537621706,
"evToEBITDATTM": 16.1101020360741,
"netDebtToEBITDATTM": -0.37805817354566135,
"currentRatioTTM": 1.5797063859285094,
"incomeQualityTTM": 1.6757156494622287,
"grahamNumberTTM": 26.25365160202607,
"grahamNetNetTTM": -0.611970648860144,
"taxBurdenTTM": 0.7869768429572259,
"interestBurdenTTM": 0.9987334680565838,
"workingCapitalTTM": 375488000,
"investedCapitalTTM": 1453284000,
"returnOnAssetsTTM": 0.1316203891399986,
"operatingReturnOnAssetsTTM": 0.16598318822713878,
"returnOnTangibleAssetsTTM": 0.16631652661064425,
"returnOnEquityTTM": 0.1946935506413872,
"returnOnInvestedCapitalTTM": 0.1633331008209716,
"returnOnCapitalEmployedTTM": 0.20754498977023797,
"earningsYieldTTM": 0.03880084861458732,
"freeCashFlowYieldTTM": 0.06140035805424975,
"capexToOperatingCashFlowTTM": 0.053542429089892644,
"capexToDepreciationTTM": 0.37174740794650296,
"capexToRevenueTTM": 0.011835815793132306,
"salesGeneralAndAdministrativeToRevenueTTM": 0.2601982117155267,
"researchAndDevelopementToRevenueTTM": 0.09215145545777356,
"stockBasedCompensationToRevenueTTM": 0.026290656337878707,
"intangiblesToTotalAssetsTTM": 0.20861509182350318,
"averageReceivablesTTM": 235441500,
"averagePayablesTTM": 146401000,
"averageInventoryTTM": 0,
"daysOfSalesOutstandingTTM": 28.93033038196322,
"daysOfPayablesOutstandingTTM": 39.32260239456445,
"daysOfInventoryOutstandingTTM": 0,
"operatingCycleTTM": 28.93033038196322,
"cashConversionCycleTTM": -10.392272012601229,
"freeCashFlowToEquityTTM": 623018000,
"freeCashFlowToFirmTTM": 623516156.341592,
"tangibleAssetValueTTM": 1424918000,
"netCurrentAssetValueTTM": 86215000,
"grossProfitMarginTTM": 0.5168706969446838,
"ebitMarginTTM": 0.16783720741238742,
"ebitdaMarginTTM": 0.2066608324327882,
"operatingProfitMarginTTM": 0.16286814609047004,
"pretaxProfitMarginTTM": 0.16762463622790585,
"continuousOperationsProfitMarginTTM": 0.1319167070204908,
"netProfitMarginTTM": 0.1319167070204908,
"bottomLineProfitMarginTTM": 0.1319167070204908,
"receivablesTurnoverTTM": 12.61651682441765,
"payablesTurnoverTTM": 9.282193389378875,
"inventoryTurnoverTTM": 0,
"fixedAssetTurnoverTTM": 6.542113195277452,
"assetTurnoverTTM": 0.9977537501717189,
"quickRatioTTM": 1.5797063859285094,
"solvencyRatioTTM": 0.5426235386779424,
"cashRatioTTM": 0.35919323288885185,
"priceToEarningsRatioTTM": 25.818181818181817,
"priceToEarningsGrowthRatioTTM": 1.0711798839458402,
"forwardPriceToEarningsGrowthRatioTTM": 1.3318087926654132,
"priceToEarningsDilutedRatioTTM": 26.03333333333333,
"priceToEarningsDilutedGrowthRatioTTM": 1.0979275362318837,
"priceToBookRatioTTM": 4.944545170390167,
"priceToSalesRatioTTM": 3.407456914205195,
"priceToFreeCashFlowRatioTTM": 16.28654997608416,
"priceToOperatingCashFlowRatioTTM": 15.380074894077291,
"debtToAssetsRatioTTM": 0,
"debtToEquityRatioTTM": 0,
"debtToCapitalRatioTTM": 0,
"longTermDebtToCapitalRatioTTM": 0,
"financialLeverageRatioTTM": 1.4576202811574497,
"workingCapitalTurnoverRatioTTM": 8.216766438977011,
"operatingCashFlowRatioTTM": 1.0162755260366731,
"operatingCashFlowSalesRatioTTM": 0.22105489037976025,
"freeCashFlowOperatingCashFlowRatioTTM": 0.9464575709101074,
"debtServiceCoverageRatioTTM": 804.214849921011,
"interestCoverageRatioTTM": 766.1816745655608,
"shortTermOperatingCashFlowCoverageRatioTTM": 0,
"operatingCashFlowCoverageRatioTTM": 0,
"capitalExpenditureCoverageRatioTTM": 18.676776847779827,
"dividendPaidAndCapexCoverageRatioTTM": 4.075629055426222,
"dividendPayoutRatioTTM": 0.32143320817157767,
"dividendYieldTTM": 0.0131242,
"revenuePerShareTTM": 18.377331243288612,
"netIncomePerShareTTM": 2.4242770214394156,
"interestDebtPerShareTTM": 0.003906491069995927,
"cashPerShareTTM": 4.078129821399918,
"bookValuePerShareTTM": 12.636147076611659,
"tangibleBookValuePerShareTTM": 8.793727397277182,
"shareholdersEquityPerShareTTM": 12.636147076611659,
"operatingCashFlowPerShareTTM": 4.0623989434577075,
"capexPerShareTTM": 0.21751070736493908,
"freeCashFlowPerShareTTM": 3.8448882360927685,
"netIncomePerEBTTTM": 0.7869768429572259,
"ebtPerEbitTTM": 1.0292045452202403,
"priceToFairValueTTM": 4.944545170390167,
"debtToMarketCapTTM": 0,
"effectiveTaxRateTTM": 0.2130231570427741,
"enterpriseValueMultipleTTM": 16.1101020360741,
"dividendPerShareTTM": 0.82,
"revenue_history": [
{
"date": "2018",
"revenue": 1748598000
},
{
"date": "2019",
"revenue": 1812184000
},
{
"date": "2020",
"revenue": 1783639000
},
{
"date": "2021",
"revenue": 2074877000
},
{
"date": "2022",
"revenue": 2308321000
},
{
"date": "2023",
"revenue": 2426152000
},
{
"date": "2024",
"revenue": 2585919000
},
{
"date": "2025",
"revenue": 2824918000
}
],
"dcf": {
"symbol": "NYT",
"date": "2026-10-04",
"dcf": 60.499389386257874,
"Stock Price": 62.7
},
"statements": {
"income": [
{
"date": "2025-12-31",
"symbol": "NYT",
"reportedCurrency": "USD",
"cik": "0000071691",
"filingDate": "2026-02-27",
"acceptedDate": "2026-02-27 11:37:52",
"fiscalYear": "2025",
"period": "FY",
"revenue": 2824918000,
"costOfRevenue": 1389713000,
"grossProfit": 1435205000,
"researchAndDevelopmentExpenses": 264347000,
"generalAndAdministrativeExpenses": 328064000,
"sellingAndMarketingExpenses": 307084000,
"sellingGeneralAndAdministrativeExpenses": 635148000,
"otherExpenses": 85007000,
"operatingExpenses": 984502000,
"costAndExpenses": 2374215000,
"netInterestIncome": 42314000,
"interestIncome": 43481000,
"interestExpense": 1167000,
"depreciationAndAmortization": 95149000,
"ebitda": 547572000,
"ebit": 452423000,
"nonOperatingIncomeExcludingInterest": -1720000,
"operatingIncome": 450703000,
"totalOtherIncomeExpensesNet": 553000,
"incomeBeforeTax": 451256000,
"incomeTaxExpense": 107275000,
"netIncomeFromContinuingOperations": 343981000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 343981000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 343981000,
"eps": 2.11,
"epsDiluted": 2.09,
"weightedAverageShsOut": 163157000,
"weightedAverageShsOutDil": 164943000
},
{
"date": "2024-12-31",
"symbol": "NYT",
"reportedCurrency": "USD",
"cik": "0000071691",
"filingDate": "2025-02-27",
"acceptedDate": "2025-02-27 14:21:22",
"fiscalYear": "2024",
"period": "FY",
"revenue": 2585919000,
"costOfRevenue": 1309514000,
"grossProfit": 1276405000,
"researchAndDevelopmentExpenses": 248198000,
"generalAndAdministrativeExpenses": 307930000,
"sellingAndMarketingExpenses": 278425000,
"sellingGeneralAndAdministrativeExpenses": 586355000,
"otherExpenses": 90756000,
"operatingExpenses": 925309000,
"costAndExpenses": 2234823000,
"netInterestIncome": 36485000,
"interestIncome": 37502000,
"interestExpense": 1017000,
"depreciationAndAmortization": 92024000,
"ebitda": 476464000,
"ebit": 384440000,
"nonOperatingIncomeExcludingInterest": -33344000,
"operatingIncome": 351096000,
"totalOtherIncomeExpensesNet": 32327000,
"incomeBeforeTax": 383423000,
"incomeTaxExpense": 89598000,
"netIncomeFromContinuingOperations": 293825000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 293825000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 293825000,
"eps": 1.79,
"epsDiluted": 1.77,
"weightedAverageShsOut": 164425000,
"weightedAverageShsOutDil": 165802000
},
{
"date": "2023-12-31",
"symbol": "NYT",
"reportedCurrency": "USD",
"cik": "0000071691",
"filingDate": "2024-02-20",
"acceptedDate": "2024-02-20 17:19:41",
"fiscalYear": "2023",
"period": "FY",
"revenue": 2426152000,
"costOfRevenue": 1249061000,
"grossProfit": 1177091000,
"researchAndDevelopmentExpenses": 228804000,
"generalAndAdministrativeExpenses": 311039000,
"sellingAndMarketingExpenses": 260227000,
"sellingGeneralAndAdministrativeExpenses": 571266000,
"otherExpenses": 100749000,
"operatingExpenses": 900819000,
"costAndExpenses": 2149880000,
"netInterestIncome": 21102000,
"interestIncome": 22116000,
"interestExpense": 1014000,
"depreciationAndAmortization": 95347000,
"ebitda": 398949000,
"ebit": 303602000,
"nonOperatingIncomeExcludingInterest": -27330000,
"operatingIncome": 276272000,
"totalOtherIncomeExpensesNet": 26316000,
"incomeBeforeTax": 302588000,
"incomeTaxExpense": 69836000,
"netIncomeFromContinuingOperations": 232752000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 232387000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 232387000,
"eps": 1.41,
"epsDiluted": 1.4,
"weightedAverageShsOut": 164721000,
"weightedAverageShsOutDil": 165663000
},
{
"date": "2022-12-31",
"symbol": "NYT",
"reportedCurrency": "USD",
"cik": "0000071691",
"filingDate": "2023-02-28",
"acceptedDate": "2023-02-28 16:09:01",
"fiscalYear": "2022",
"period": "FY",
"revenue": 2308321000,
"costOfRevenue": 1208933000,
"grossProfit": 1099388000,
"researchAndDevelopmentExpenses": 204185000,
"generalAndAdministrativeExpenses": 289259000,
"sellingAndMarketingExpenses": 267553000,
"sellingGeneralAndAdministrativeExpenses": 556812000,
"otherExpenses": 136424000,
"operatingExpenses": 897421000,
"costAndExpenses": 2106354000,
"netInterestIncome": 6464000,
"interestIncome": 7264000,
"interestExpense": 800000,
"depreciationAndAmortization": 92577000,
"ebitda": 328576000,
"ebit": 236799000,
"nonOperatingIncomeExcludingInterest": -34832000,
"operatingIncome": 201967000,
"totalOtherIncomeExpensesNet": 34032000,
"incomeBeforeTax": 235999000,
"incomeTaxExpense": 62094000,
"netIncomeFromContinuingOperations": 173905000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 173905000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 173905000,
"eps": 1.04,
"epsDiluted": 1.04,
"weightedAverageShsOut": 166871000,
"weightedAverageShsOutDil": 167141000
}
],
"balance_sheet": [
{
"date": "2025-12-31",
"symbol": "NYT",
"reportedCurrency": "USD",
"cik": "0000071691",
"filingDate": "2026-02-27",
"acceptedDate": "2026-02-27 11:37:52",
"fiscalYear": "2025",
"period": "FY",
"cashAndCashEquivalents": 255445000,
"shortTermInvestments": 386712000,
"cashAndShortTermInvestments": 642157000,
"netReceivables": 290823000,
"accountsReceivables": 290823000,
"otherReceivables": 0,
"inventory": 0,
"prepaids": 60017000,
"otherCurrentAssets": 35070000,
"totalCurrentAssets": 1028067000,
"propertyPlantEquipmentNet": 495794000,
"goodwill": 409212000,
"intangibleAssets": 229376000,
"goodwillAndIntangibleAssets": 638588000,
"longTermInvestments": 565411000,
"taxAssets": 72830000,
"otherNonCurrentAssets": 196400000,
"totalNonCurrentAssets": 1969023000,
"otherAssets": 0,
"totalAssets": 2997090000,
"totalPayables": 135623000,
"accountPayables": 135623000,
"otherPayables": 0,
"accruedExpenses": 186129000,
"shortTermDebt": 12125000,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 207623000,
"otherCurrentLiabilities": 125195000,
"totalCurrentLiabilities": 666695000,
"longTermDebt": 0,
"capitalLeaseObligationsNonCurrent": 36596000,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 0,
"otherNonCurrentLiabilities": 252435999,
"totalNonCurrentLiabilities": 289032000,
"otherLiabilities": 0,
"capitalLeaseObligations": 36596000,
"totalLiabilities": 955727000,
"treasuryStock": -572878000,
"preferredStock": 0,
"commonStock": 17976000,
"retainedEarnings": 2550539000,
"additionalPaidInCapital": 411532000,
"accumulatedOtherComprehensiveIncomeLoss": -365806000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 2041363000,
"totalEquity": 2041363000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 2997090000,
"totalInvestments": 952123000,
"totalDebt": 48721000,
"netDebt": -206724000
},
{
"date": "2024-12-31",
"symbol": "NYT",
"reportedCurrency": "USD",
"cik": "0000071691",
"filingDate": "2025-02-27",
"acceptedDate": "2025-02-27 14:21:22",
"fiscalYear": "2024",
"period": "FY",
"cashAndCashEquivalents": 199448000,
"shortTermInvestments": 366474000,
"cashAndShortTermInvestments": 565922000,
"netReceivables": 249530000,
"accountsReceivables": 249530000,
"otherReceivables": 0,
"inventory": 0,
"prepaids": 49869000,
"otherCurrentAssets": 71001000,
"totalCurrentAssets": 936322000,
"propertyPlantEquipmentNet": 521131000,
"goodwill": 412173000,
"intangibleAssets": 255529000,
"goodwillAndIntangibleAssets": 667702000,
"longTermInvestments": 345946000,
"taxAssets": 111397000,
"otherNonCurrentAssets": 256504000,
"totalNonCurrentAssets": 1902680000,
"otherAssets": 2477000,
"totalAssets": 2841479000,
"totalPayables": 123606000,
"accountPayables": 123606000,
"otherPayables": 0,
"accruedExpenses": 302841000,
"shortTermDebt": 0,
"capitalLeaseObligationsCurrent": 10520000,
"taxPayables": 0,
"deferredRevenue": 0,
"otherCurrentLiabilities": 176562000,
"totalCurrentLiabilities": 613529000,
"longTermDebt": 0,
"capitalLeaseObligationsNonCurrent": 37255000,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 0,
"otherNonCurrentLiabilities": 263486000,
"totalNonCurrentLiabilities": 300741000,
"otherLiabilities": 0,
"capitalLeaseObligations": 47775000,
"totalLiabilities": 914270000,
"treasuryStock": -406446000,
"preferredStock": 0,
"commonStock": 17869000,
"retainedEarnings": 2325142000,
"additionalPaidInCapital": 356450000,
"accumulatedOtherComprehensiveIncomeLoss": -365806000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 1927209000,
"totalEquity": 1927209000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 2841479000,
"totalInvestments": 712420000,
"totalDebt": 47775000,
"netDebt": -151673000
},
{
"date": "2023-12-31",
"symbol": "NYT",
"reportedCurrency": "USD",
"cik": "0000071691",
"filingDate": "2024-02-20",
"acceptedDate": "2024-02-20 17:19:41",
"fiscalYear": "2023",
"period": "FY",
"cashAndCashEquivalents": 289472000,
"shortTermInvestments": 162094000,
"cashAndShortTermInvestments": 451566000,
"netReceivables": 242488000,
"accountsReceivables": 242488000,
"otherReceivables": 0,
"inventory": 0,
"prepaids": 59712000,
"otherCurrentAssets": 27887000,
"totalCurrentAssets": 781653000,
"propertyPlantEquipmentNet": 549619000,
"goodwill": 416098000,
"intangibleAssets": 283013000,
"goodwillAndIntangibleAssets": 699111000,
"longTermInvestments": 257633000,
"taxAssets": 114505000,
"otherNonCurrentAssets": 309597000,
"totalNonCurrentAssets": 1930465000,
"otherAssets": 0,
"totalAssets": 2714595000,
"totalPayables": 116942000,
"accountPayables": 116942000,
"otherPayables": 0,
"accruedExpenses": 321845000,
"shortTermDebt": 0,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 0,
"otherCurrentLiabilities": 172772000,
"totalCurrentLiabilities": 611559000,
"longTermDebt": 0,
"capitalLeaseObligationsNonCurrent": 42905000,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 0,
"otherNonCurrentLiabilities": 296912000,
"totalNonCurrentLiabilities": 339817000,
"otherLiabilities": 0,
"capitalLeaseObligations": 42905000,
"totalLiabilities": 951376000,
"treasuryStock": -320820000,
"preferredStock": 0,
"commonStock": 17775000,
"retainedEarnings": 2117839000,
"additionalPaidInCapital": 301287000,
"accumulatedOtherComprehensiveIncomeLoss": -352862000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 1763219000,
"totalEquity": 1763219000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 2714595000,
"totalInvestments": 419727000,
"totalDebt": 42905000,
"netDebt": -246567000
},
{
"date": "2022-12-31",
"symbol": "NYT",
"reportedCurrency": "USD",
"cik": "0000071691",
"filingDate": "2023-02-28",
"acceptedDate": "2023-02-28 16:09:01",
"fiscalYear": "2022",
"period": "FY",
"cashAndCashEquivalents": 221385000,
"shortTermInvestments": 125972000,
"cashAndShortTermInvestments": 347357000,
"netReceivables": 217533000,
"accountsReceivables": 217533000,
"otherReceivables": 0,
"inventory": 0,
"prepaids": 54859000,
"otherCurrentAssets": 35926000,
"totalCurrentAssets": 655675000,
"propertyPlantEquipmentNet": 611298000,
"goodwill": 414046000,
"intangibleAssets": 312334000,
"goodwillAndIntangibleAssets": 726380000,
"longTermInvestments": 138917000,
"taxAssets": 96363000,
"otherNonCurrentAssets": 300139000,
"totalNonCurrentAssets": 1873097000,
"otherAssets": 4980000,
"totalAssets": 2533752000,
"totalPayables": 114646000,
"accountPayables": 114646000,
"otherPayables": 0,
"accruedExpenses": 300619000,
"shortTermDebt": 0,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 0,
"otherCurrentLiabilities": 155945000,
"totalCurrentLiabilities": 571210000,
"longTermDebt": 0,
"capitalLeaseObligationsNonCurrent": 59124000,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 0,
"otherNonCurrentLiabilities": 303446000,
"totalNonCurrentLiabilities": 362570000,
"otherLiabilities": 0,
"capitalLeaseObligations": 59124000,
"totalLiabilities": 933780000,
"treasuryStock": -276267000,
"preferredStock": 0,
"commonStock": 17707000,
"retainedEarnings": 1958859000,
"additionalPaidInCapital": 255515000,
"accumulatedOtherComprehensiveIncomeLoss": -357847000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 1597967000,
"totalEquity": 1599972000,
"minorityInterest": 2005000,
"totalLiabilitiesAndTotalEquity": 2533752000,
"totalInvestments": 264889000,
"totalDebt": 59124000,
"netDebt": -162261000
}
],
"cash_flow": [
{
"date": "2025-12-31",
"symbol": "NYT",
"reportedCurrency": "USD",
"cik": "0000071691",
"filingDate": "2026-02-27",
"acceptedDate": "2026-02-27 11:37:52",
"fiscalYear": "2025",
"period": "FY",
"netIncome": 343981000,
"depreciationAndAmortization": 95149000,
"deferredIncomeTax": 0,
"stockBasedCompensation": 74183000,
"changeInWorkingCapital": 74962000,
"accountsReceivables": -41293000,
"inventory": 0,
"accountsPayables": 55650000,
"otherWorkingCapital": 60605000,
"otherNonCashItems": -3786000,
"netCashProvidedByOperatingActivities": 584489000,
"investmentsInPropertyPlantAndEquipment": -33984000,
"acquisitionsNet": 0,
"purchasesOfInvestments": -652459000,
"salesMaturitiesOfInvestments": 452309000,
"otherInvestingActivities": 12818000,
"netCashProvidedByInvestingActivities": -221316000,
"netDebtIssuance": 0,
"longTermNetDebtIssuance": 0,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -165341000,
"netCommonStockIssuance": -165341000,
"commonStockIssuance": 0,
"commonStockRepurchased": -165341000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -110363000,
"commonDividendsPaid": -110363000,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -30435000,
"netCashProvidedByFinancingActivities": -306139000,
"effectOfForexChangesOnCash": -430000,
"netChangeInCash": 56604000,
"cashAtEndOfPeriod": 270461000,
"cashAtBeginningOfPeriod": 213857000,
"operatingCashFlow": 584489000,
"capitalExpenditure": -33984000,
"freeCashFlow": 550505000,
"incomeTaxesPaid": 0,
"interestPaid": 0
},
{
"date": "2024-12-31",
"symbol": "NYT",
"reportedCurrency": "USD",
"cik": "0000071691",
"filingDate": "2025-02-27",
"acceptedDate": "2025-02-27 14:21:22",
"fiscalYear": "2024",
"period": "FY",
"netIncome": 293825000,
"depreciationAndAmortization": 92024000,
"deferredIncomeTax": 0,
"stockBasedCompensation": 67499000,
"changeInWorkingCapital": -5436000,
"accountsReceivables": -7042000,
"inventory": 0,
"accountsPayables": -21031000,
"otherWorkingCapital": 22637000,
"otherNonCashItems": -37400000,
"netCashProvidedByOperatingActivities": 410512000,
"investmentsInPropertyPlantAndEquipment": -29173000,
"acquisitionsNet": 0,
"purchasesOfInvestments": -480017000,
"salesMaturitiesOfInvestments": 190592000,
"otherInvestingActivities": 12512000,
"netCashProvidedByInvestingActivities": -306086000,
"netDebtIssuance": 0,
"longTermNetDebtIssuance": 0,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -85043000,
"netCommonStockIssuance": -85043000,
"commonStockIssuance": 0,
"commonStockRepurchased": -85043000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -82855000,
"commonDividendsPaid": -82855000,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -24817000,
"netCashProvidedByFinancingActivities": -192715000,
"effectOfForexChangesOnCash": -1026000,
"netChangeInCash": -89315000,
"cashAtEndOfPeriod": 199448000,
"cashAtBeginningOfPeriod": 289472000,
"operatingCashFlow": 410512000,
"capitalExpenditure": -29173000,
"freeCashFlow": 381339000,
"incomeTaxesPaid": 113091000,
"interestPaid": 716000
},
{
"date": "2023-12-31",
"symbol": "NYT",
"reportedCurrency": "USD",
"cik": "0000071691",
"filingDate": "2024-02-20",
"acceptedDate": "2024-02-20 17:19:41",
"fiscalYear": "2023",
"period": "FY",
"netIncome": 232387000,
"depreciationAndAmortization": 95347000,
"deferredIncomeTax": 0,
"stockBasedCompensation": 54776000,
"changeInWorkingCapital": -7170000,
"accountsReceivables": -24955000,
"inventory": 0,
"accountsPayables": -7321000,
"otherWorkingCapital": 25106000,
"otherNonCashItems": -14722000,
"netCashProvidedByOperatingActivities": 360618000,
"investmentsInPropertyPlantAndEquipment": -22669000,
"acquisitionsNet": 0,
"purchasesOfInvestments": -286448000,
"salesMaturitiesOfInvestments": 144673000,
"otherInvestingActivities": 4754000,
"netCashProvidedByInvestingActivities": -159690000,
"netDebtIssuance": 0,
"longTermNetDebtIssuance": 0,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -44553000,
"netCommonStockIssuance": -44553000,
"commonStockIssuance": 0,
"commonStockRepurchased": -44553000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -69464000,
"commonDividendsPaid": -69464000,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -18693000,
"netCashProvidedByFinancingActivities": -132710000,
"effectOfForexChangesOnCash": -219000,
"netChangeInCash": 67999000,
"cashAtEndOfPeriod": 289472000,
"cashAtBeginningOfPeriod": 221385000,
"operatingCashFlow": 360618000,
"capitalExpenditure": -22669000,
"freeCashFlow": 337949000,
"incomeTaxesPaid": 71814000,
"interestPaid": 708000
},
{
"date": "2022-12-31",
"symbol": "NYT",
"reportedCurrency": "USD",
"cik": "0000071691",
"filingDate": "2023-02-28",
"acceptedDate": "2023-02-28 16:09:01",
"fiscalYear": "2022",
"period": "FY",
"netIncome": 173905000,
"depreciationAndAmortization": 92577000,
"deferredIncomeTax": 0,
"stockBasedCompensation": 35306000,
"changeInWorkingCapital": -104959000,
"accountsReceivables": 20889000,
"inventory": 0,
"accountsPayables": -111216000,
"otherWorkingCapital": -14632000,
"otherNonCashItems": -46142000,
"netCashProvidedByOperatingActivities": 150687000,
"investmentsInPropertyPlantAndEquipment": -36961000,
"acquisitionsNet": -515586000,
"purchasesOfInvestments": -8480000,
"salesMaturitiesOfInvestments": 484984000,
"otherInvestingActivities": 2482000,
"netCashProvidedByInvestingActivities": -73561000,
"netDebtIssuance": 0,
"longTermNetDebtIssuance": 0,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -105053000,
"netCommonStockIssuance": -105053000,
"commonStockIssuance": 3000,
"commonStockRepurchased": -105056000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -56790000,
"commonDividendsPaid": -56790000,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -12463000,
"netCashProvidedByFinancingActivities": -174306000,
"effectOfForexChangesOnCash": -1953000,
"netChangeInCash": -99133000,
"cashAtEndOfPeriod": 221385000,
"cashAtBeginningOfPeriod": 319973000,
"operatingCashFlow": 150687000,
"capitalExpenditure": -36961000,
"freeCashFlow": 113726000,
"incomeTaxesPaid": 110161000,
"interestPaid": 1583000
}
]
}
},
"whale_insider": {
"insider": [
{
"symbol": "NYT",
"filingDate": "2026-08-13",
"transactionDate": "2026-08-10",
"reportingCik": "0001980790",
"companyCik": "0000071691",
"transactionType": "F-InKind",
"securitiesOwned": 14075,
"reportingName": "Bardeen William",
"typeOfOwner": "officer: EVP, Chief Financial Officer",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 485,
"price": 63.54,
"securityName": "Class A Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000198079026000012/0001980790-26-000012-index.htm"
},
{
"symbol": "NYT",
"filingDate": "2026-08-12",
"transactionDate": "2026-08-10",
"reportingCik": "0001776270",
"companyCik": "0000071691",
"transactionType": "F-InKind",
"securitiesOwned": 27838,
"reportingName": "Perpich David S.",
"typeOfOwner": "director",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 131,
"price": 63.54,
"securityName": "Class A Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000121465926010012/0001214659-26-010012-index.htm"
},
{
"symbol": "NYT",
"filingDate": "2026-07-27",
"transactionDate": "2026-07-23",
"reportingCik": "0001753365",
"companyCik": "0000071691",
"transactionType": "A-Award",
"securitiesOwned": 32147,
"reportingName": "Bhutani Amanpal Singh",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 98,
"price": 0,
"securityName": "Class A Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000162828026049875/0001628280-26-049875-index.htm"
},
{
"symbol": "NYT",
"filingDate": "2026-07-27",
"transactionDate": "2026-07-23",
"reportingCik": "0001847776",
"companyCik": "0000071691",
"transactionType": "A-Award",
"securitiesOwned": 20405,
"reportingName": "Bronstein Manuel",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 62,
"price": 0,
"securityName": "Class A Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000184777626000010/0001847776-26-000010-index.htm"
},
{
"symbol": "NYT",
"filingDate": "2026-07-27",
"transactionDate": "2026-07-23",
"reportingCik": "0001786769",
"companyCik": "0000071691",
"transactionType": "A-Award",
"securitiesOwned": 22167,
"reportingName": "Brooke Beth A.",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 68,
"price": 0,
"securityName": "Class A Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000178676926000011/0001786769-26-000011-index.htm"
},
{
"symbol": "NYT",
"filingDate": "2026-07-27",
"transactionDate": "2026-07-23",
"reportingCik": "0001497570",
"companyCik": "0000071691",
"transactionType": "A-Award",
"securitiesOwned": 35888,
"reportingName": "Glaser Rachel C",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 110,
"price": 0,
"securityName": "Class A Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000149757026000013/0001497570-26-000013-index.htm"
},
{
"symbol": "NYT",
"filingDate": "2026-07-27",
"transactionDate": "2026-07-23",
"reportingCik": "0001193074",
"companyCik": "0000071691",
"transactionType": "A-Award",
"securitiesOwned": 60174,
"reportingName": "MCANDREWS BRIAN P",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 176,
"price": 0,
"securityName": "Class A Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000119307426000010/0001193074-26-000010-index.htm"
},
{
"symbol": "NYT",
"filingDate": "2026-07-27",
"transactionDate": "2026-07-23",
"reportingCik": "0000938885",
"companyCik": "0000071691",
"transactionType": "A-Award",
"securitiesOwned": 54598,
"reportingName": "ROGERS JOHN W JR",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 106,
"price": 0,
"securityName": "Class A Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/71691/000093888526000013/0000938885-26-000013-index.htm"
}
],
"congress": [
"status",
"endpoint",
"provided",
"message",
{
"symbol": "NYT",
"senateID": "M001136",
"disclosureDate": "2025-09-15",
"transactionDate": "2025-08-04",
"firstName": "Lisa C.",
"lastName": "McClain",
"office": "Lisa McClain",
"district": "MI09",
"owner": "Spouse",
"assetDescription": "New York Times Company",
"assetType": "Stock",
"type": "Sale (Full)",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"
},
{
"symbol": "NYT",
"senateID": "M001136",
"disclosureDate": "2025-08-13",
"transactionDate": "2025-07-22",
"firstName": "Lisa C.",
"lastName": "McClain",
"office": "Lisa McClain",
"district": "MI09",
"owner": "Spouse",
"assetDescription": "New York Times Company",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"
},
{
"symbol": "NYT",
"senateID": "K000389",
"disclosureDate": "2022-12-06",
"transactionDate": "2022-11-02",
"firstName": "Ro",
"lastName": "Khanna",
"office": "Ro Khanna",
"district": "CA17",
"owner": "",
"assetDescription": "The New York Times Company",
"assetType": "Stock",
"type": "Sale",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/8219288.pdf"
},
{
"symbol": "NYT",
"senateID": "K000389",
"disclosureDate": "2022-07-07",
"transactionDate": "2022-06-27",
"firstName": "Ro",
"lastName": "Khanna",
"office": "Ro Khanna",
"district": "CA17",
"owner": "",
"assetDescription": "The New York Times Company",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/8219068.pdf"
},
{
"symbol": "NYT",
"senateID": "K000389",
"disclosureDate": "2022-06-10",
"transactionDate": "2022-05-05",
"firstName": "Ro",
"lastName": "Khanna",
"office": "Ro Khanna",
"district": "CA17",
"owner": "Spouse",
"assetDescription": "The New York Times Company",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/8218940.pdf"
},
{
"symbol": "NYT",
"senateID": "K000389",
"disclosureDate": "2022-06-10",
"transactionDate": "2022-05-10",
"firstName": "Ro",
"lastName": "Khanna",
"office": "Ro Khanna",
"district": "CA17",
"owner": "",
"assetDescription": "The New York Times Company",
"assetType": "Stock",
"type": "Sale",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/8218940.pdf"
},
{
"symbol": "NYT",
"senateID": "K000389",
"disclosureDate": "2022-06-10",
"transactionDate": "2022-05-23",
"firstName": "Ro",
"lastName": "Khanna",
"office": "Ro Khanna",
"district": "CA17",
"owner": "Spouse",
"assetDescription": "The New York Times Company",
"assetType": "Stock",
"type": "Sale",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/8218940.pdf"
},
{
"symbol": "NYT",
"senateID": "K000389",
"disclosureDate": "2022-03-08",
"transactionDate": "2022-02-14",
"firstName": "Ro",
"lastName": "Khanna",
"office": "Ro Khanna",
"district": "CA17",
"owner": "",
"assetDescription": "The New York Times Company",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/8218597.pdf"
},
{
"symbol": "NYT",
"senateID": "J000305",
"disclosureDate": "2021-05-28",
"transactionDate": "2021-04-09",
"firstName": "Sara",
"lastName": "Jacobs",
"office": "Sara Jacobs",
"district": "CA53",
"owner": "",
"assetDescription": "New York Times Company",
"assetType": "Stock",
"type": "Sale (Full)",
"amount": "$50,001 - $100,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2021/20018720.pdf"
},
{
"symbol": "NYT",
"senateID": "M001186",
"disclosureDate": "2021-03-16",
"transactionDate": "2021-02-16",
"firstName": "Peter",
"lastName": "Meijer",
"office": "Peter Meijer",
"district": "MI03",
"owner": "",
"assetDescription": "New York Times Company",
"assetType": "Stock",
"type": "Sale (Full)",
"amount": "$15,001 - $50,000",
"capitalGainsOver200USD": "True",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2021/20018311.pdf"
}
],
"dark_pool": [
{
"ticker": "NYT",
"executed_at": "2026-10-05T13:37:05.112000Z",
"size": 700.0,
"price": 62.4201,
"premium": 43694.07,
"volume": 700.0,
"trade_code": " "
},
{
"ticker": "NYT",
"executed_at": "2026-10-05T13:32:47.113000Z",
"size": 400.0,
"price": 62.67,
"premium": 25068.0,
"volume": 400.0,
"trade_code": " "
},
{
"ticker": "NYT",
"executed_at": "2026-10-05T13:32:46.273000Z",
"size": 400.0,
"price": 62.67,
"premium": 25068.0,
"volume": 400.0,
"trade_code": " "
},
{
"ticker": "NYT",
"executed_at": "2026-10-05T13:37:07.033000Z",
"size": 300.0,
"price": 62.51,
"premium": 18753.0,
"volume": 300.0,
"trade_code": " "
},
{
"ticker": "NYT",
"executed_at": "2026-10-05T13:37:05.174000Z",
"size": 300.0,
"price": 62.51,
"premium": 18753.0,
"volume": 300.0,
"trade_code": " "
},
{
"ticker": "NYT",
"executed_at": "2026-10-05T13:37:03.182000Z",
"size": 300.0,
"price": 62.51,
"premium": 18753.0,
"volume": 300.0,
"trade_code": " "
},
{
"ticker": "NYT",
"executed_at": "2026-10-05T13:37:00.061000Z",
"size": 300.0,
"price": 62.52,
"premium": 18756.0,
"volume": 300.0,
"trade_code": " "
},
{
"ticker": "NYT",
"executed_at": "2026-10-05T13:36:45.300000Z",
"size": 300.0,
"price": 62.555,
"premium": 18766.5,
"volume": 300.0,
"trade_code": " "
}
],
"ats": {
"symbol": "NYT",
"date": "20261002",
"ats_volume": 0,
"total_volume": 2181589,
"ats_ratio": 0.0,
"ats_pct": 0.0,
"signal": "Low",
"history": [
{
"date": "20261002",
"ats_ratio": 0.0
},
{
"date": "20261001",
"ats_ratio": 0.0
},
{
"date": "20260930",
"ats_ratio": 0.0
},
{
"date": "20260929",
"ats_ratio": 0.0
},
{
"date": "20260928",
"ats_ratio": 0.0
}
]
},
"polygon_dp": {
"ticker": "NYT",
"days": [
{
"date": "2026-10-05",
"close": 62.52,
"vwap": 62.6,
"volume": 38880,
"vwap_discount_pct": 0.13
},
{
"date": "2026-10-02",
"close": 62.7,
"vwap": 61.77,
"volume": 5035623,
"vwap_discount_pct": -1.48
},
{
"date": "2026-10-01",
"close": 63.71,
"vwap": 63.59,
"volume": 1603166,
"vwap_discount_pct": -0.19
},
{
"date": "2026-09-30",
"close": 63.7,
"vwap": 63.87,
"volume": 2637882,
"vwap_discount_pct": 0.27
},
{
"date": "2026-09-29",
"close": 62.32,
"vwap": 62.41,
"volume": 3255311,
"vwap_discount_pct": 0.15
}
],
"avg_vwap_discount_pct": -0.22,
"signal": "Distribution"
},
"options_flow": [],
"net_premium": {
"ticker": "NYT",
"net_call_premium": "0",
"net_put_premium": "-134.00",
"call_premium": "0",
"put_premium": "3270.00",
"bullish_premium": "1702.00",
"bearish_premium": "1568.00",
"put_call_ratio": null,
"iv_rank": "77.5929",
"implied_move_perc": null,
"gex_ratio": "2.8863368899801915",
"gex_net_change": "-43069.7718",
"gex_call": "59684.0250",
"gex_put": "-172268.2031",
"gex_net": -112584.1781,
"gex_call_delta": "375908.9169",
"gex_put_delta": "-1821600.5159",
"gex_date": "2026-10-05"
},
"hot_chains": [
{
"underlying_symbol": "NYT",
"expires": "2026-11-20",
"open_interest": 1,
"option_type": "put",
"delta": -0.777553413174336,
"ask_volume": 0,
"last_price": "8.51",
"implied_volatility": "0.429456729034171",
"gamma": 0.0342799883893929,
"avg_price": "8.51",
"bid_volume": 2,
"nbbo_ask": "9.30",
"strike": "70",
"option_symbol": "NYT261120P00070000",
"total_premium": "1702.00",
"iv": 0.391614076440621,
"volume": 2,
"nbbo_bid": "8.10"
},
{
"underlying_symbol": "NYT",
"expires": "2026-10-16",
"open_interest": 3004,
"option_type": "put",
"delta": -0.999487504709467,
"ask_volume": 2,
"last_price": "7.84",
"implied_volatility": "0.579171459614682",
"gamma": 0.000828286699473359,
"avg_price": "7.8400",
"bid_volume": 0,
"nbbo_ask": "8.20",
"strike": "70",
"option_symbol": "NYT261016P00070000",
"total_premium": "1568.00",
"iv": 0.2005047137581234,
"volume": 2,
"nbbo_bid": "7.20"
},
{
"underlying_symbol": "NYT",
"expires": "2026-10-16",
"open_interest": 10635,
"option_type": "put",
"delta": -0.998524569940504,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.00544874890113658,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "65",
"option_symbol": "NYT261016P00065000",
"total_premium": "0",
"iv": 0.0805749745450448,
"volume": 0,
"nbbo_bid": null
},
{
"underlying_symbol": "NYT",
"expires": "2026-10-16",
"open_interest": 7665,
"option_type": "put",
"delta": -0.530081380143679,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.1973625317897935,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "62.5",
"option_symbol": "NYT261016P00062500",
"total_premium": "0",
"iv": 0.1841013672089663,
"volume": 0,
"nbbo_bid": null
},
{
"underlying_symbol": "NYT",
"expires": "2026-10-16",
"open_interest": 4815,
"option_type": "call",
"delta": 0.0359469791435073,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.01541259593236611,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "72.5",
"option_symbol": "NYT261016C00072500",
"total_premium": "0",
"iv": 0.468048376020457,
"volume": 0,
"nbbo_bid": null
},
{
"underlying_symbol": "NYT",
"expires": "2026-10-16",
"open_interest": 4530,
"option_type": "call",
"delta": 0.00451669793190398,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.00257718881770086,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "77.5",
"option_symbol": "NYT261016C00077500",
"total_premium": "0",
"iv": 0.468048376020457,
"volume": 0,
"nbbo_bid": null
},
{
"underlying_symbol": "NYT",
"expires": "2026-11-20",
"open_interest": 4505,
"option_type": "put",
"delta": -0.69346681036982,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.0405419190300886,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "67.5",
"option_symbol": "NYT261120P00067500",
"total_premium": "0",
"iv": 0.390118291998445,
"volume": 0,
"nbbo_bid": null
},
{
"underlying_symbol": "NYT",
"expires": "2026-11-20",
"open_interest": 3554,
"option_type": "put",
"delta": -0.479242588594641,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.0440927553201694,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "62.5",
"option_symbol": "NYT261120P00062500",
"total_premium": "0",
"iv": 0.407077276509584,
"volume": 0,
"nbbo_bid": null
}
],
"gamma_profile": {
"ticker": "NYT",
"spot": 62.51,
"date": "2026-10-05",
"flip_point": null,
"net_gex": -112584.18,
"call_walls": [
{
"strike": 67.5,
"gex": 15753.11
},
{
"strike": 65.0,
"gex": 11421.61
},
{
"strike": 72.5,
"gex": 10565.87
}
],
"put_walls": [
{
"strike": 62.5,
"gex": -70356.63
},
{
"strike": 65.0,
"gex": -70289.95
},
{
"strike": 67.5,
"gex": -16632.33
}
],
"by_strike": [
{
"strike": 30.0,
"call_gex": 0.0,
"put_gex": -6.11,
"net_gex": -6.11
},
{
"strike": 35.0,
"call_gex": 0.0,
"put_gex": -0.51,
"net_gex": -0.51
},
{
"strike": 40.0,
"call_gex": 0.01,
"put_gex": -3.84,
"net_gex": -3.83
},
{
"strike": 45.0,
"call_gex": 18.15,
"put_gex": -38.18,
"net_gex": -20.03
},
{
"strike": 50.0,
"call_gex": 9.81,
"put_gex": -183.29,
"net_gex": -173.48
},
{
"strike": 55.0,
"call_gex": 101.16,
"put_gex": -384.68,
"net_gex": -283.52
},
{
"strike": 57.5,
"call_gex": 10.94,
"put_gex": -8.42,
"net_gex": 2.52
},
{
"strike": 60.0,
"call_gex": 658.63,
"put_gex": -1445.17,
"net_gex": -786.54
},
{
"strike": 62.5,
"call_gex": 10171.4,
"put_gex": -70356.63,
"net_gex": -60185.23
},
{
"strike": 65.0,
"call_gex": 11421.61,
"put_gex": -70289.95,
"net_gex": -58868.34
},
{
"strike": 67.5,
"call_gex": 15753.11,
"put_gex": -16632.33,
"net_gex": -879.22
},
{
"strike": 70.0,
"call_gex": 2683.3,
"put_gex": -12616.81,
"net_gex": -9933.51
},
{
"strike": 72.5,
"call_gex": 10565.87,
"put_gex": -80.44,
"net_gex": 10485.43
},
{
"strike": 75.0,
"call_gex": 4393.85,
"put_gex": -121.36,
"net_gex": 4272.49
},
{
"strike": 77.5,
"call_gex": 3391.79,
"put_gex": -11.45,
"net_gex": 3380.34
},
{
"strike": 80.0,
"call_gex": 312.71,
"put_gex": -86.69,
"net_gex": 226.02
},
{
"strike": 82.5,
"call_gex": 19.39,
"put_gex": 0.0,
"net_gex": 19.39
},
{
"strike": 85.0,
"call_gex": 72.48,
"put_gex": -1.27,
"net_gex": 71.22
},
{
"strike": 87.5,
"call_gex": 7.97,
"put_gex": 0.0,
"net_gex": 7.97
},
{
"strike": 90.0,
"call_gex": 24.93,
"put_gex": 0.0,
"net_gex": 24.93
},
{
"strike": 95.0,
"call_gex": 25.19,
"put_gex": -1.08,
"net_gex": 24.11
},
{
"strike": 100.0,
"call_gex": 28.33,
"put_gex": 0.0,
"net_gex": 28.33
},
{
"strike": 105.0,
"call_gex": 11.29,
"put_gex": 0.0,
"net_gex": 11.29
},
{
"strike": 110.0,
"call_gex": 1.01,
"put_gex": 0.0,
"net_gex": 1.01
},
{
"strike": 115.0,
"call_gex": 0.31,
"put_gex": 0.0,
"net_gex": 0.31
}
]
},
"oi_changes": {
"net_call_oi_change": -5,
"net_put_oi_change": -59,
"top": [
{
"strike": "65",
"oi_change": -32,
"type": "put"
},
{
"strike": "62.5",
"oi_change": -26,
"type": "put"
},
{
"strike": "72.5",
"oi_change": -5,
"type": "call"
},
{
"strike": "62.5",
"oi_change": -1,
"type": "put"
},
{
"strike": "77.5",
"oi_change": 0,
"type": "call"
}
]
},
"opds": {
"opds": 16.9,
"D": 35.0,
"P": -31.9,
"O": 38.1,
"C": 48.2,
"signal": "NEUTRAL",
"direction": "bullish",
"coverage": 0.7,
"ranked": true,
"components": {
"M": -10.8,
"T": -74.4,
"RS": -14.0,
"V": -33.7,
"F": 4.1,
"OI": 84.4,
"S": 100.0,
"IV": null,
"B": null,
"Liquidity": 13.6,
"OpeningConfidence": null,
"FlowAgreement": 100.0,
"StrikeBreadth": null
},
"drivers": [
"+ skew +100",
"+ open-interest change +84",
"- trend -74",
"- price/volume -34"
]
}
},
"liquidity": {
"borrow": [],
"short_interest": [
{
"symbol": "NYT",
"file_date": "",
"error": "Symbol not found in FINRA biweekly file",
"days_to_cover": null
}
],
"ftd": {
"symbol": "NYT",
"periods": [
{
"file_period": "202606b",
"settlement_date": "20260630",
"quantity_fails": 115701,
"price": 70.65
},
{
"file_period": "202607a",
"settlement_date": "20260714",
"quantity_fails": 118561,
"price": 75.04
},
{
"file_period": "202607b",
"settlement_date": "20260728",
"quantity_fails": 506,
"price": 72.37
},
{
"file_period": "202608a",
"settlement_date": "20260814",
"quantity_fails": 19,
"price": 64.13
},
{
"file_period": "202608b",
"settlement_date": "20260824",
"quantity_fails": 487,
"price": 65.69
},
{
"file_period": "202609a",
"settlement_date": "20260914",
"quantity_fails": 310,
"price": 66.88
}
],
"trend": "falling",
"trend_description": "FTD quantity declining — shorts covering or delivery improving"
}
}
}