{
"price": {
"symbol": "ZD",
"name": "Ziff Davis, Inc.",
"price": 56.55,
"changePercentage": -0.42261,
"change": -0.24,
"volume": 15191.12139,
"dayLow": 56.08,
"dayHigh": 56.9,
"yearHigh": 60.48,
"yearLow": 22.45,
"marketCap": 1938941612,
"priceAvg50": 56.23,
"priceAvg200": 46.5324,
"exchange": "NASDAQ",
"open": 56.33,
"previousClose": 56.79,
"timestamp": 1792591388,
"quote_spread": {},
"chart_vwap_daily": [
{
"t": "2026-09-10",
"v": 55.4511,
"c": 55.29
},
{
"t": "2026-09-11",
"v": 56.1282,
"c": 56.22
},
{
"t": "2026-09-14",
"v": 56.9779,
"c": 57.35
},
{
"t": "2026-09-15",
"v": 58.8581,
"c": 59.21
},
{
"t": "2026-09-16",
"v": 59.1504,
"c": 58.75
},
{
"t": "2026-09-17",
"v": 59.4464,
"c": 59.13
},
{
"t": "2026-09-18",
"v": 57.4755,
"c": 57.49
},
{
"t": "2026-09-21",
"v": 57.6801,
"c": 57.47
},
{
"t": "2026-09-22",
"v": 57.5805,
"c": 58.2
},
{
"t": "2026-09-23",
"v": 56.9338,
"c": 56.75
},
{
"t": "2026-09-24",
"v": 56.7054,
"c": 56.47
},
{
"t": "2026-09-25",
"v": 56.6659,
"c": 56.51
},
{
"t": "2026-09-28",
"v": 56.0155,
"c": 55.68
},
{
"t": "2026-09-29",
"v": 55.9907,
"c": 56.33
},
{
"t": "2026-09-30",
"v": 56.7398,
"c": 56.69
},
{
"t": "2026-10-01",
"v": 54.6809,
"c": 54.42
},
{
"t": "2026-10-02",
"v": 55.1546,
"c": 55.2
},
{
"t": "2026-10-05",
"v": 55.9371,
"c": 55.98
},
{
"t": "2026-10-06",
"v": 54.7994,
"c": 54.77
},
{
"t": "2026-10-07",
"v": 54.782,
"c": 54.9
},
{
"t": "2026-10-08",
"v": 55.5512,
"c": 55.91
},
{
"t": "2026-10-09",
"v": 56.4589,
"c": 56.52
},
{
"t": "2026-10-12",
"v": 57.5925,
"c": 57.58
},
{
"t": "2026-10-13",
"v": 58.0149,
"c": 57.88
},
{
"t": "2026-10-14",
"v": 57.2298,
"c": 57.42
},
{
"t": "2026-10-15",
"v": 57.9755,
"c": 58.44
},
{
"t": "2026-10-16",
"v": 57.2255,
"c": 57.15
},
{
"t": "2026-10-19",
"v": 56.5666,
"c": 56.36
},
{
"t": "2026-10-20",
"v": 56.8597,
"c": 56.79
},
{
"t": "2026-10-21",
"v": 56.59,
"c": 56.29
}
],
"vwap_summary": {
"days": 30,
"days_above": 13,
"days_below": 17,
"pct_days_above": 43,
"position": "below",
"gap_pct": -0.53,
"streak_days": 4
}
},
"company": {
"symbol": "ZD",
"price": 56.4836,
"marketCap": 1936664942,
"beta": 1.043,
"lastDividend": 0,
"range": "22.45-60.48",
"change": -0.3064,
"changePercentage": -0.53953,
"volume": 11018,
"averageVolume": 628811,
"companyName": "Ziff Davis, Inc.",
"currency": "USD",
"cik": "0001084048",
"isin": "US48123V1026",
"cusip": "48123V102",
"exchangeFullName": "NASDAQ Global Select",
"exchange": "NASDAQ",
"industry": "Advertising Agencies",
"website": "https://www.ziffdavis.com",
"description": "Ziff Davis, Inc. operates internationally, delivering online information and services to users in the United States, Canada, Ireland, and other global regions. The company's operations are divided into two primary divisions: Digital Media, and Cybersecurity and Marketing Technology. Through its Digital Media segment, Ziff Davis manages an extensive portfolio of web platforms and applications, including popular names like IGN, RetailMeNot, Mashable, PCMag, Humble Bundle, and Speedtest. These properties cater to diverse markets such as technology, shopping, entertainment, and health and wellness. Concurrently, its Cybersecurity and Martech division offers cloud-based subscription solutions for both individual consumers and businesses, specializing in online security, data privacy, and marketing technology. Founded in 2014 and headquartered in New York, New York, the company adopted its current name, Ziff Davis, Inc., in October 2021, having previously operated as j2 Global, Inc.",
"ceo": "Vivek R. Shah",
"sector": "Communication Services",
"country": "US",
"fullTimeEmployees": "3900",
"phone": "212 503 3500",
"address": "360 Park Avenue South",
"city": "New York City",
"state": "NY",
"zip": "10010",
"image": "https://images.financialmodelingprep.com/symbol/ZD.png",
"ipoDate": "1999-07-23",
"defaultImage": false,
"isEtf": false,
"isActivelyTrading": true,
"isAdr": false,
"isFund": false,
"sec_filings": [
{
"form": "SCHEDULE 13G/A",
"date": "2026-10-08",
"accession": "0000354204-26-001033",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000035420426001033/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "SCHEDULE 13G/A",
"date": "2026-09-08",
"accession": "0001274173-26-000219",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000127417326000219/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "4",
"date": "2026-08-20",
"accession": "0001214659-26-010640",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000121465926010640/xslF345X06/marketforms-73809.xml"
},
{
"form": "144",
"date": "2026-08-18",
"accession": "0001000275-26-000099",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000100027526000099/xsl144X01/primary_doc.xml"
},
{
"form": "SCHEDULE 13G/A",
"date": "2026-08-14",
"accession": "0000764068-26-000039",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000076406826000039/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "4",
"date": "2026-08-13",
"accession": "0001214659-26-010097",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000121465926010097/xslF345X06/marketforms-73763.xml"
},
{
"form": "SCHEDULE 13G/A",
"date": "2026-08-13",
"accession": "0001274173-26-000204",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000127417326000204/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "144",
"date": "2026-08-12",
"accession": "0001959173-26-005940",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000195917326005940/xsl144X01/primary_doc.xml"
},
{
"form": "4",
"date": "2026-08-11",
"accession": "0001214659-26-009933",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000121465926009933/xslF345X06/marketforms-73748.xml"
},
{
"form": "144",
"date": "2026-08-10",
"accession": "0001959173-26-005816",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000195917326005816/xsl144X01/primary_doc.xml"
},
{
"form": "10-Q",
"date": "2026-08-07",
"accession": "0001084048-26-000046",
"description": "10-Q",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000108404826000046/zd-20260630.htm"
},
{
"form": "8-K",
"date": "2026-08-07",
"accession": "0001084048-26-000043",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000108404826000043/zd-20260806.htm"
},
{
"form": "8-K/A",
"date": "2026-06-22",
"accession": "0001084048-26-000041",
"description": "8-K/A",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000108404826000041/zd-20260617.htm"
},
{
"form": "8-K",
"date": "2026-06-17",
"accession": "0001084048-26-000036",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000108404826000036/zd-20260615.htm"
},
{
"form": "4",
"date": "2026-06-11",
"accession": "0001214659-26-007379",
"description": "PRIMARY DOCUMENT",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000121465926007379/xslF345X06/marketforms-73387.xml"
}
]
},
"volume": {
"volume": 15191.12139,
"avgVolume": 628811,
"short_ratio": [
{
"symbol": "ZD",
"file_date": "2026-10-20",
"date": "20261020",
"short_volume": 80067,
"short_exempt_volume": 162,
"total_volume": 137525,
"short_volume_ratio": 0.5822,
"signal": "Bearish"
}
],
"volume_profile": {
"poc": 56.73,
"vah": 57.28,
"val": 54.77,
"profile": [
{
"price": 53.98,
"volume": 3422
},
{
"price": 54.06,
"volume": 12006
},
{
"price": 54.15,
"volume": 649
},
{
"price": 54.23,
"volume": 14763
},
{
"price": 54.31,
"volume": 27501
},
{
"price": 54.4,
"volume": 73030
},
{
"price": 54.48,
"volume": 111174
},
{
"price": 54.56,
"volume": 73306
},
{
"price": 54.65,
"volume": 90898
},
{
"price": 54.73,
"volume": 160621
},
{
"price": 54.81,
"volume": 163032
},
{
"price": 54.9,
"volume": 124383
},
{
"price": 54.98,
"volume": 75937
},
{
"price": 55.06,
"volume": 58644
},
{
"price": 55.15,
"volume": 127341
},
{
"price": 55.23,
"volume": 98068
},
{
"price": 55.31,
"volume": 63503
},
{
"price": 55.4,
"volume": 47863
},
{
"price": 55.48,
"volume": 75557
},
{
"price": 55.56,
"volume": 51326
},
{
"price": 55.65,
"volume": 128387
},
{
"price": 55.73,
"volume": 81333
},
{
"price": 55.81,
"volume": 69704
},
{
"price": 55.9,
"volume": 93916
},
{
"price": 55.98,
"volume": 127851
},
{
"price": 56.07,
"volume": 87866
},
{
"price": 56.15,
"volume": 120591
},
{
"price": 56.23,
"volume": 63751
},
{
"price": 56.32,
"volume": 158727
},
{
"price": 56.4,
"volume": 102815
},
{
"price": 56.48,
"volume": 231524
},
{
"price": 56.57,
"volume": 137081
},
{
"price": 56.65,
"volume": 218473
},
{
"price": 56.73,
"volume": 351999
},
{
"price": 56.82,
"volume": 158608
},
{
"price": 56.9,
"volume": 173213
},
{
"price": 56.98,
"volume": 179120
},
{
"price": 57.07,
"volume": 199463
},
{
"price": 57.15,
"volume": 167760
},
{
"price": 57.23,
"volume": 92455
},
{
"price": 57.32,
"volume": 40492
},
{
"price": 57.4,
"volume": 92815
},
{
"price": 57.48,
"volume": 70467
},
{
"price": 57.57,
"volume": 70006
},
{
"price": 57.65,
"volume": 58013
},
{
"price": 57.73,
"volume": 84710
},
{
"price": 57.82,
"volume": 79825
},
{
"price": 57.9,
"volume": 87827
},
{
"price": 57.99,
"volume": 133368
},
{
"price": 58.07,
"volume": 119115
},
{
"price": 58.15,
"volume": 55443
},
{
"price": 58.24,
"volume": 10530
},
{
"price": 58.32,
"volume": 22778
},
{
"price": 58.4,
"volume": 38426
},
{
"price": 58.49,
"volume": 15591
},
{
"price": 58.57,
"volume": 0
},
{
"price": 58.65,
"volume": 16415
},
{
"price": 58.74,
"volume": 2705
},
{
"price": 58.82,
"volume": 6681
},
{
"price": 58.9,
"volume": 6093
}
],
"sessions": 20
}
},
"analyst": {
"estimates": [
{
"symbol": "ZD",
"date": "2028-12-31",
"revenueLow": 1217633732,
"revenueHigh": 1248918346,
"revenueAvg": 1232174038,
"ebitdaLow": 629739668,
"ebitdaHigh": 638337220,
"ebitdaAvg": 634038444,
"ebitLow": 465951876,
"ebitHigh": 474549428,
"ebitAvg": 470250652,
"netIncomeLow": 303536781,
"netIncomeHigh": 309388387,
"netIncomeAvg": 306462584,
"sgaExpenseLow": 654635983,
"sgaExpenseHigh": 671455519,
"sgaExpenseAvg": 662453283,
"epsAvg": 7.45847,
"epsHigh": 7.52797,
"epsLow": 7.38559,
"numAnalystsRevenue": 3,
"numAnalystsEps": 1
},
{
"symbol": "ZD",
"date": "2027-12-31",
"revenueLow": 1197038071,
"revenueHigh": 1216988706,
"revenueAvg": 1207013389,
"ebitdaLow": 546493801,
"ebitdaHigh": 553165691,
"ebitdaAvg": 549829746,
"ebitLow": 366064957,
"ebitHigh": 372736847,
"ebitAvg": 369400902,
"netIncomeLow": 235552439,
"netIncomeHigh": 240093414,
"netIncomeAvg": 237822926.5,
"sgaExpenseLow": 643563146,
"sgaExpenseHigh": 654289198,
"sgaExpenseAvg": 648926172,
"epsAvg": 5.78797,
"epsHigh": 5.8419,
"epsLow": 5.73141,
"numAnalystsRevenue": 4,
"numAnalystsEps": 3
},
{
"symbol": "ZD",
"date": "2026-12-31",
"revenueLow": 1180709606,
"revenueHigh": 1198178874,
"revenueAvg": 1189651697,
"ebitdaLow": 527015560,
"ebitdaHigh": 532901242,
"ebitdaAvg": 529958401,
"ebitLow": 325289081,
"ebitHigh": 331174763,
"ebitAvg": 328231922,
"netIncomeLow": 207799845,
"netIncomeHigh": 211805717,
"netIncomeAvg": 209802781,
"sgaExpenseLow": 634784479,
"sgaExpenseHigh": 644176475,
"sgaExpenseAvg": 639592012,
"epsAvg": 5.10603,
"epsHigh": 5.15361,
"epsLow": 5.05614,
"numAnalystsRevenue": 4,
"numAnalystsEps": 3
},
{
"symbol": "ZD",
"date": "2025-12-31",
"revenueLow": 1450256614,
"revenueHigh": 1471713984,
"revenueAvg": 1461240117,
"ebitdaLow": 664241346,
"ebitdaHigh": 672138438,
"ebitdaAvg": 668189892,
"ebitLow": 435550346,
"ebitHigh": 443447438,
"ebitAvg": 439498892,
"netIncomeLow": 278806571,
"netIncomeHigh": 284181435,
"netIncomeAvg": 281494003,
"sgaExpenseLow": 779700939,
"sgaExpenseHigh": 791237058,
"sgaExpenseAvg": 785605996,
"epsAvg": 6.8508,
"epsHigh": 6.91464,
"epsLow": 6.78386,
"numAnalystsRevenue": 3,
"numAnalystsEps": 4
}
],
"price_target": {
"symbol": "ZD",
"targetHigh": 75,
"targetLow": 48,
"targetConsensus": 61.5,
"targetMedian": 61.5
},
"ratings": {
"symbol": "ZD",
"rating": "A+",
"overallScore": 5,
"discountedCashFlowScore": 5,
"returnOnEquityScore": 5,
"returnOnAssetsScore": 5,
"debtToEquityScore": 3,
"priceToEarningsScore": 3,
"priceToBookScore": 4
},
"grades": [
{
"symbol": "ZD",
"date": "2026-08-12",
"gradingCompany": "UBS",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2026-08-10",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2026-08-10",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2026-08-10",
"gradingCompany": "Susquehanna",
"previousGrade": "Positive",
"newGrade": "Positive",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2026-08-10",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2026-05-12",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2026-05-11",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2026-05-11",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2026-05-05",
"gradingCompany": "Susquehanna",
"previousGrade": "Positive",
"newGrade": "Positive",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2026-03-06",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2026-03-04",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2026-02-25",
"gradingCompany": "JP Morgan",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2026-02-25",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2026-02-25",
"gradingCompany": "UBS",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2026-02-25",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2025-11-10",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2025-11-10",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2025-11-10",
"gradingCompany": "UBS",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2025-08-08",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2025-05-13",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2025-05-12",
"gradingCompany": "Susquehanna",
"previousGrade": "Positive",
"newGrade": "Positive",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2025-04-25",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2025-04-22",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "ZD",
"date": "2025-02-26",
"gradingCompany": "UBS",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2025-02-26",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2025-02-26",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2024-12-03",
"gradingCompany": "UBS",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2024-11-11",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2024-09-06",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2024-08-09",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2024-08-09",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2024-07-11",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2024-05-10",
"gradingCompany": "Wedbush",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2024-05-10",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2024-05-10",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2024-05-02",
"gradingCompany": "JP Morgan",
"previousGrade": "Neutral",
"newGrade": "Overweight",
"action": "upgrade"
},
{
"symbol": "ZD",
"date": "2024-03-05",
"gradingCompany": "UBS",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2024-02-23",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2024-02-23",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2024-02-23",
"gradingCompany": "Wedbush",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2024-02-23",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2023-11-14",
"gradingCompany": "UBS",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2023-11-10",
"gradingCompany": "Susquehanna",
"previousGrade": "Positive",
"newGrade": "Positive",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2023-08-09",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2023-05-11",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2023-05-11",
"gradingCompany": "Wedbush",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2023-05-11",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2023-02-17",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2023-01-06",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2022-12-20",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "ZD",
"date": "2022-12-13",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2022-11-10",
"gradingCompany": "Baird",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2022-09-20",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2022-08-11",
"gradingCompany": "Susquehanna",
"previousGrade": "Positive",
"newGrade": "Positive",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2022-08-11",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2022-08-11",
"gradingCompany": "JMP Securities",
"previousGrade": "Market Outperform",
"newGrade": "Market Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2022-05-23",
"gradingCompany": "JMP Securities",
"previousGrade": "Market Outperform",
"newGrade": "Market Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2022-05-12",
"gradingCompany": "Wedbush",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2022-05-12",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2022-05-12",
"gradingCompany": "Susquehanna",
"previousGrade": "Positive",
"newGrade": "Positive",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2021-11-30",
"gradingCompany": "Wedbush",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2021-11-15",
"gradingCompany": "JMP Securities",
"previousGrade": "Market Outperform",
"newGrade": "Market Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2021-08-09",
"gradingCompany": "JMP Securities",
"previousGrade": "Market Outperform",
"newGrade": "Market Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2021-05-12",
"gradingCompany": "Wedbush",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2021-04-21",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2021-04-21",
"gradingCompany": "Piper Sandler",
"previousGrade": "Overweight",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "ZD",
"date": "2021-02-18",
"gradingCompany": "Citigroup",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2021-02-16",
"gradingCompany": "DA Davidson",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2021-02-16",
"gradingCompany": "Susquehanna",
"previousGrade": "Positive",
"newGrade": "Positive",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2021-02-16",
"gradingCompany": "Wedbush",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2021-02-16",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2021-02-16",
"gradingCompany": "JMP Securities",
"previousGrade": "Market Outperform",
"newGrade": "Market Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2020-10-01",
"gradingCompany": "Sidoti & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2020-08-17",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "ZD",
"date": "2020-08-12",
"gradingCompany": "RBC Capital",
"previousGrade": "Sector Perform",
"newGrade": "Outperform",
"action": "upgrade"
},
{
"symbol": "ZD",
"date": "2020-07-20",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2020-05-14",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2020-05-13",
"gradingCompany": "Wedbush",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2020-05-13",
"gradingCompany": "JMP Securities",
"previousGrade": "Market Outperform",
"newGrade": "Market Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2020-05-12",
"gradingCompany": "Sidoti & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2020-04-20",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2020-02-13",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2020-02-12",
"gradingCompany": "Susquehanna",
"previousGrade": "Positive",
"newGrade": "Positive",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2020-01-08",
"gradingCompany": "DA Davidson",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2019-11-01",
"gradingCompany": "Sidoti & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2019-09-06",
"gradingCompany": "Sidoti & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2019-05-09",
"gradingCompany": "Wedbush",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2019-02-14",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2018-08-13",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2018-02-07",
"gradingCompany": "Baird",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2017-08-07",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2017-01-25",
"gradingCompany": "Citigroup",
"previousGrade": "Buy",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "ZD",
"date": "2016-12-06",
"gradingCompany": "JMP Securities",
"previousGrade": "Market Outperform",
"newGrade": "Market Outperform",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2016-08-17",
"gradingCompany": "Citigroup",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2016-04-01",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "ZD",
"date": "2015-02-13",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2014-12-04",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "ZD",
"date": "2013-08-19",
"gradingCompany": "Sidoti & Co.",
"previousGrade": "Buy",
"newGrade": "Neutral",
"action": "downgrade"
}
]
},
"calendar": [
{
"symbol": "ZD",
"date": "2026-11-05",
"epsActual": null,
"epsEstimated": 1.21,
"revenueActual": null,
"revenueEstimated": 295327700,
"lastUpdated": "2026-10-21"
},
{
"symbol": "ZD",
"date": "2026-08-06",
"epsActual": 1.03,
"epsEstimated": 0.807,
"revenueActual": 286738000,
"revenueEstimated": 286096700,
"lastUpdated": "2026-10-21"
},
{
"symbol": "ZD",
"date": "2026-05-07",
"epsActual": 0.73,
"epsEstimated": 0.72,
"revenueActual": 267641000,
"revenueEstimated": 264318100,
"lastUpdated": "2026-08-07"
},
{
"symbol": "ZD",
"date": "2026-02-23",
"epsActual": 2.56,
"epsEstimated": 2.71,
"revenueActual": 406712000,
"revenueEstimated": 416676800,
"lastUpdated": "2026-05-23"
},
{
"symbol": "ZD",
"date": "2025-11-06",
"epsActual": 1.76,
"epsEstimated": 1.76,
"revenueActual": 363711000,
"revenueEstimated": 416633730,
"lastUpdated": "2026-02-06"
},
{
"symbol": "ZD",
"date": "2025-08-06",
"epsActual": 1.24,
"epsEstimated": 1.22,
"revenueActual": 352209000,
"revenueEstimated": 367672360,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2025-05-08",
"epsActual": 1.14,
"epsEstimated": 1.1,
"revenueActual": 328636000,
"revenueEstimated": 322759160,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2025-02-24",
"epsActual": 2.58,
"epsEstimated": 2.57,
"revenueActual": 412823000,
"revenueEstimated": 424418180,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2024-11-08",
"epsActual": 1.64,
"epsEstimated": 1.51,
"revenueActual": 353580000,
"revenueEstimated": 347130000,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2024-08-07",
"epsActual": 1.18,
"epsEstimated": 1.27,
"revenueActual": 320800000,
"revenueEstimated": 333340000,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2024-05-08",
"epsActual": 1.27,
"epsEstimated": 1.14,
"revenueActual": 314485000,
"revenueEstimated": 313140000,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2024-02-21",
"epsActual": 2.33,
"epsEstimated": 2.32,
"revenueActual": 389885000,
"revenueEstimated": 397820000,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2023-11-08",
"epsActual": 1.5,
"epsEstimated": 1.5,
"revenueActual": 340985000,
"revenueEstimated": 342790000,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2023-08-03",
"epsActual": 1.27,
"epsEstimated": 1.27,
"revenueActual": 326016000,
"revenueEstimated": 324500000,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2023-05-09",
"epsActual": 1.1,
"epsEstimated": 1.11,
"revenueActual": 307142000,
"revenueEstimated": 328280000,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2023-02-15",
"epsActual": 2.26,
"epsEstimated": 2.43,
"revenueActual": 396700000,
"revenueEstimated": 401038750,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2022-11-08",
"epsActual": 1.58,
"epsEstimated": 1.58,
"revenueActual": 341873000,
"revenueEstimated": 346229778,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2022-08-09",
"epsActual": 1.58,
"epsEstimated": 1.48,
"revenueActual": 337356000,
"revenueEstimated": 347939000,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2022-05-10",
"epsActual": 1.23,
"epsEstimated": 1.3,
"revenueActual": 315068000,
"revenueEstimated": 319489875,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2022-02-14",
"epsActual": 2.17,
"epsEstimated": 2.08,
"revenueActual": 145242000,
"revenueEstimated": 406966250,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2021-11-03",
"epsActual": 2.34,
"epsEstimated": 2.21,
"revenueActual": 355144000,
"revenueEstimated": 414775563,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2021-08-05",
"epsActual": 2.41,
"epsEstimated": 2.03,
"revenueActual": 341293000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2021-05-10",
"epsActual": 2.18,
"epsEstimated": 1.66,
"revenueActual": 311657000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2021-02-11",
"epsActual": 3.11,
"epsEstimated": 2.8,
"revenueActual": 469240000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2020-11-02",
"epsActual": 2.02,
"epsEstimated": 1.77,
"revenueActual": 356976000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2020-08-10",
"epsActual": 1.71,
"epsEstimated": 1.46,
"revenueActual": 330984000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2020-05-11",
"epsActual": 1.4,
"epsEstimated": 1.39,
"revenueActual": 332393000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2020-02-10",
"epsActual": 2.38,
"epsEstimated": 2.36,
"revenueActual": 405588000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2019-10-31",
"epsActual": 1.7,
"epsEstimated": 1.68,
"revenueActual": 344141000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2019-08-06",
"epsActual": 1.6,
"epsEstimated": 1.55,
"revenueActual": 322432000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2019-05-07",
"epsActual": 1.4,
"epsEstimated": 1.33,
"revenueActual": 299893000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2019-02-12",
"epsActual": 2.11,
"epsEstimated": 2.03,
"revenueActual": 346059000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2018-11-06",
"epsActual": 1.53,
"epsEstimated": 1.51,
"revenueActual": 292724000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2018-08-09",
"epsActual": 1.5,
"epsEstimated": 1.43,
"revenueActual": 287889000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2018-05-08",
"epsActual": 1.22,
"epsEstimated": 1.2,
"revenueActual": 280623000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2018-02-06",
"epsActual": 1.79,
"epsEstimated": 1.79,
"revenueActual": 316380000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2017-11-02",
"epsActual": 1.34,
"epsEstimated": 1.34,
"revenueActual": 273616000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2017-08-03",
"epsActual": 1.33,
"epsEstimated": 1.33,
"revenueActual": 273174000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2017-05-08",
"epsActual": 1.19,
"epsEstimated": 1.23,
"revenueActual": 254669000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2017-02-09",
"epsActual": 1.49,
"epsEstimated": 1.43,
"revenueActual": 251837000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2016-11-01",
"epsActual": 1.25,
"epsEstimated": 1.24,
"revenueActual": 210116000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2016-08-03",
"epsActual": 1.21,
"epsEstimated": 1.15,
"revenueActual": 211800000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2016-05-05",
"epsActual": 1.05,
"epsEstimated": 1.04,
"revenueActual": 200502000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2016-02-10",
"epsActual": 1.29,
"epsEstimated": 1.17,
"revenueActual": 204823000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2015-11-03",
"epsActual": 1.04,
"epsEstimated": 1.01,
"revenueActual": 178701000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2015-08-04",
"epsActual": 0.99,
"epsEstimated": 0.95,
"revenueActual": 176038000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2015-05-07",
"epsActual": 0.85,
"epsEstimated": 0.88,
"revenueActual": 161253000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2015-02-12",
"epsActual": 0.98,
"epsEstimated": 0.9,
"revenueActual": 167145000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2014-11-05",
"epsActual": 0.83,
"epsEstimated": 0.82,
"revenueActual": 153018000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
},
{
"symbol": "ZD",
"date": "2014-08-05",
"epsActual": 0.84,
"epsEstimated": 0.82,
"revenueActual": 144744000,
"revenueEstimated": null,
"lastUpdated": "2025-12-18"
}
],
"sector": {
"sector": "Communication Services",
"etf": "XLC",
"etf_trend": "down",
"etf_r5d": -1.91,
"etf_rvol": 0.35,
"rs_5d": 0.6,
"leading": false
},
"market_env": {
"vix": 19.99,
"sp500": 7659.44,
"fed_funds": 3.63,
"yield_curve_10y2y": 0.35,
"hy_spread": 3.23,
"treasury": {
"date": "2026-10-19",
"month1": 4.11,
"month2": 4.17,
"month3": 4.27,
"month6": 4.37,
"year1": 4.5,
"year2": 4.77,
"year3": 4.85,
"year5": 4.94,
"year7": 5.04,
"year10": 5.15,
"year20": 5.53,
"year30": 5.48
},
"events": []
},
"fundamentals": {
"symbol": "ZD",
"marketCap": 1937398688,
"enterpriseValueTTM": 1198926688,
"evToSalesTTM": 0.9049855661449786,
"evToOperatingCashFlowTTM": 2.674402657167012,
"evToFreeCashFlowTTM": 3.785386969768727,
"evToEBITDATTM": 5.369899349660498,
"netDebtToEBITDATTM": -3.3075586290914956,
"currentRatioTTM": 2.1641202910736714,
"incomeQualityTTM": 0.6966607303253799,
"grahamNumberTTM": 156.44550466711195,
"grahamNetNetTTM": 4.389002792123453,
"taxBurdenTTM": -16.139399563592587,
"interestBurdenTTM": -3.510080112685976,
"workingCapitalTTM": 1121432000,
"investedCapitalTTM": 2877688000,
"returnOnAssetsTTM": 0.16095289001299892,
"operatingReturnOnAssetsTTM": 0.021859466970549944,
"returnOnTangibleAssetsTTM": 0.2666501467729023,
"returnOnEquityTTM": 0.3426736515586205,
"returnOnInvestedCapitalTTM": 0.02537854539812051,
"returnOnCapitalEmployedTTM": 0.02662407482526262,
"earningsYieldTTM": 0.313025526928025,
"freeCashFlowYieldTTM": 0.16347951609637923,
"capexToOperatingCashFlowTTM": 0.293492929910305,
"capexToDepreciationTTM": 0.6208891552506028,
"capexToRevenueTTM": 0.09931446359531462,
"salesGeneralAndAdministrativeToRevenueTTM": 0.5393371990682381,
"researchAndDevelopementToRevenueTTM": 0.0434887628490899,
"stockBasedCompensationToRevenueTTM": 0.03573741585535046,
"intangiblesToTotalAssetsTTM": 0.39638926900693766,
"averageReceivablesTTM": 408151000,
"averagePayablesTTM": 305619000,
"averageInventoryTTM": 0,
"daysOfSalesOutstandingTTM": 115.39746316808098,
"daysOfPayablesOutstandingTTM": 589.3455388593517,
"daysOfInventoryOutstandingTTM": 0,
"operatingCycleTTM": 115.39746316808098,
"cashConversionCycleTTM": -473.9480756912707,
"freeCashFlowToEquityTTM": 316725000,
"freeCashFlowToFirmTTM": 388708604.3741065,
"tangibleAssetValueTTM": 652683000,
"netCurrentAssetValueTTM": 324193000,
"grossProfitMarginTTM": 0.7711386305274298,
"ebitMarginTTM": 0.00857411145212643,
"ebitdaMarginTTM": 0.1685293349496755,
"operatingProfitMarginTTM": 0.06098722677049099,
"pretaxProfitMarginTTM": -0.03009581809206206,
"continuousOperationsProfitMarginTTM": -0.042287828671756234,
"netProfitMarginTTM": 0.48572843338098826,
"bottomLineProfitMarginTTM": 0.48572843338098826,
"receivablesTurnoverTTM": 3.1629811434274173,
"payablesTurnoverTTM": 0.6193310646016579,
"inventoryTurnoverTTM": 0,
"fixedAssetTurnoverTTM": 7.7256489057096704,
"assetTurnoverTTM": 0.33136394526600244,
"quickRatioTTM": 2.1641202910736714,
"solvencyRatioTTM": 0.4858673531114089,
"cashRatioTTM": 1.6672500596887878,
"priceToEarningsRatioTTM": 3.197883358329325,
"priceToEarningsGrowthRatioTTM": 0.0031839535614977725,
"forwardPriceToEarningsGrowthRatioTTM": -0.1255641678343996,
"priceToEarningsDilutedRatioTTM": 3.1979014567557473,
"priceToEarningsDilutedGrowthRatioTTM": 0.0029665134107196164,
"priceToBookRatioTTM": 0.9187764498171587,
"priceToSalesRatioTTM": 1.4624062222128287,
"priceToFreeCashFlowRatioTTM": 6.11697430894309,
"priceToOperatingCashFlowRatioTTM": 4.585628986709704,
"debtToAssetsRatioTTM": 0.2170170436567837,
"debtToEquityRatioTTM": 0.3877793460257131,
"debtToCapitalRatioTTM": 0.27942435311220454,
"longTermDebtToCapitalRatioTTM": 0.24312038485048684,
"financialLeverageRatioTTM": 1.786861250579899,
"workingCapitalTurnoverRatioTTM": 1.5648370495401054,
"operatingCashFlowRatioTTM": 0.4653618178609615,
"operatingCashFlowSalesRatioTTM": 0.3383879251390019,
"freeCashFlowOperatingCashFlowRatioTTM": 0.706507070089695,
"debtServiceCoverageRatioTTM": 1.0347160121298715,
"interestCoverageRatioTTM": 1.5771227796213156,
"shortTermOperatingCashFlowCoverageRatioTTM": 3.0099773729832076,
"operatingCashFlowCoverageRatioTTM": 0.5166854916785764,
"capitalExpenditureCoverageRatioTTM": 3.407237102118992,
"dividendPaidAndCapexCoverageRatioTTM": 3.407237102118992,
"dividendPayoutRatioTTM": 0,
"dividendYieldTTM": 0,
"revenuePerShareTTM": 36.41439574774614,
"netIncomePerShareTTM": 17.687507399068053,
"interestDebtPerShareTTM": 25.256676711487074,
"cashPerShareTTM": 44.14667096155052,
"bookValuePerShareTTM": 61.500270290172104,
"tangibleBookValuePerShareTTM": 17.940082412184005,
"shareholdersEquityPerShareTTM": 61.500270290172104,
"operatingCashFlowPerShareTTM": 12.32219182227031,
"capexPerShareTTM": 3.6164761808349137,
"freeCashFlowPerShareTTM": 8.705715641435397,
"netIncomePerEBTTTM": -16.139399563592587,
"ebtPerEbitTTM": -0.49347739987128075,
"priceToFairValueTTM": 0.9187764498171587,
"debtToMarketCapTTM": 0.44783761100595937,
"effectiveTaxRateTTM": -0.4051064683604625,
"enterpriseValueMultipleTTM": 5.369899349660498,
"dividendPerShareTTM": 0,
"revenue_history": [
{
"date": "2018",
"revenue": 1207295000
},
{
"date": "2019",
"revenue": 1372054000
},
{
"date": "2020",
"revenue": 1158829000
},
{
"date": "2021",
"revenue": 1416722000
},
{
"date": "2022",
"revenue": 1390997000
},
{
"date": "2023",
"revenue": 1364028000
},
{
"date": "2024",
"revenue": 1401688000
},
{
"date": "2025",
"revenue": 1451268000
}
],
"dcf": {
"symbol": "ZD",
"date": "2026-10-21",
"dcf": 130.88915309475848,
"Stock Price": 56.79
},
"statements": {
"income": [
{
"date": "2025-12-31",
"symbol": "ZD",
"reportedCurrency": "USD",
"cik": "0001084048",
"filingDate": "2026-02-24",
"acceptedDate": "2026-02-24 17:04:28",
"fiscalYear": "2025",
"period": "FY",
"revenue": 1451268000,
"costOfRevenue": 435169000,
"grossProfit": 1016099000,
"researchAndDevelopmentExpenses": 61962000,
"generalAndAdministrativeExpenses": 207604000,
"sellingAndMarketingExpenses": 543325000,
"sellingGeneralAndAdministrativeExpenses": 750929000,
"otherExpenses": 0,
"operatingExpenses": 812172000,
"costAndExpenses": 1247341000,
"netInterestIncome": -25910000,
"interestIncome": 0,
"interestExpense": 25910000,
"depreciationAndAmortization": 228691000,
"ebitda": 327402000,
"ebit": 98711000,
"nonOperatingIncomeExcludingInterest": 105216000,
"operatingIncome": 203927000,
"totalOtherIncomeExpensesNet": -131126000,
"incomeBeforeTax": 72801000,
"incomeTaxExpense": 25447000,
"netIncomeFromContinuingOperations": 47354000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 47354000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 47354000,
"eps": 1.16,
"epsDiluted": 1.15,
"weightedAverageShsOut": 40977183,
"weightedAverageShsOutDil": 41098514
},
{
"date": "2024-12-31",
"symbol": "ZD",
"reportedCurrency": "USD",
"cik": "0001084048",
"filingDate": "2025-02-25",
"acceptedDate": "2025-02-25 16:55:23",
"fiscalYear": "2024",
"period": "FY",
"revenue": 1401688000,
"costOfRevenue": 200323000,
"grossProfit": 1201365000,
"researchAndDevelopmentExpenses": 67373000,
"generalAndAdministrativeExpenses": 203461000,
"sellingAndMarketingExpenses": 519694000,
"sellingGeneralAndAdministrativeExpenses": 723155000,
"otherExpenses": 297189000,
"operatingExpenses": 1087717000,
"costAndExpenses": 1288040000,
"netInterestIncome": -13988000,
"interestIncome": 0,
"interestExpense": 13988000,
"depreciationAndAmortization": 211916000,
"ebitda": 319098000,
"ebit": 107182000,
"nonOperatingIncomeExcludingInterest": 6466000,
"operatingIncome": 113648000,
"totalOtherIncomeExpensesNet": -9231000,
"incomeBeforeTax": 104417000,
"incomeTaxExpense": 41370000,
"netIncomeFromContinuingOperations": 63047000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 63047000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 63047000,
"eps": 1.42,
"epsDiluted": 1.42,
"weightedAverageShsOut": 44457071,
"weightedAverageShsOutDil": 44519693
},
{
"date": "2023-12-31",
"symbol": "ZD",
"reportedCurrency": "USD",
"cik": "0001084048",
"filingDate": "2024-02-26",
"acceptedDate": "2024-02-26 16:08:54",
"fiscalYear": "2023",
"period": "FY",
"revenue": 1364028000,
"costOfRevenue": 185650000,
"grossProfit": 1178378000,
"researchAndDevelopmentExpenses": 68860000,
"generalAndAdministrativeExpenses": 195726000,
"sellingAndMarketingExpenses": 487365000,
"sellingGeneralAndAdministrativeExpenses": 683091000,
"otherExpenses": 293816000,
"operatingExpenses": 1045767000,
"costAndExpenses": 1231417000,
"netInterestIncome": -20031000,
"interestIncome": 0,
"interestExpense": 20031000,
"depreciationAndAmortization": 236966000,
"ebitda": 331971000,
"ebit": 95005000,
"nonOperatingIncomeExcludingInterest": 37606000,
"operatingIncome": 132611000,
"totalOtherIncomeExpensesNet": -66966000,
"incomeBeforeTax": 65645000,
"incomeTaxExpense": 24142000,
"netIncomeFromContinuingOperations": 41503000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 41503000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 41501000,
"eps": 0.89,
"epsDiluted": 0.89,
"weightedAverageShsOut": 46400941,
"weightedAverageShsOutDil": 46464261
},
{
"date": "2022-12-31",
"symbol": "ZD",
"reportedCurrency": "USD",
"cik": "0001084048",
"filingDate": "2023-03-01",
"acceptedDate": "2023-03-01 16:25:55",
"fiscalYear": "2022",
"period": "FY",
"revenue": 1390997000,
"costOfRevenue": 184546000,
"grossProfit": 1206451000,
"researchAndDevelopmentExpenses": 74093000,
"generalAndAdministrativeExpenses": 181871000,
"sellingAndMarketingExpenses": 490777000,
"sellingGeneralAndAdministrativeExpenses": 672648000,
"otherExpenses": 260769000,
"operatingExpenses": 1007510000,
"costAndExpenses": 1192056000,
"netInterestIncome": -33842000,
"interestIncome": 0,
"interestExpense": 33842000,
"depreciationAndAmortization": 233400000,
"ebitda": 398395000,
"ebit": 164995000,
"nonOperatingIncomeExcludingInterest": 33946000,
"operatingIncome": 198941000,
"totalOtherIncomeExpensesNet": -75518000,
"incomeBeforeTax": 123423000,
"incomeTaxExpense": 57957000,
"netIncomeFromContinuingOperations": 65466000,
"netIncomeFromDiscontinuedOperations": -1709000,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 63757000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 63737000,
"eps": 1.36,
"epsDiluted": 1.36,
"weightedAverageShsOut": 46954558,
"weightedAverageShsOutDil": 47025849
}
],
"balance_sheet": [
{
"date": "2025-12-31",
"symbol": "ZD",
"reportedCurrency": "USD",
"cik": "0001084048",
"filingDate": "2026-02-24",
"acceptedDate": "2026-02-24 17:04:28",
"fiscalYear": "2025",
"period": "FY",
"cashAndCashEquivalents": 607011000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 607011000,
"netReceivables": 667216000,
"accountsReceivables": 667216000,
"otherReceivables": 0,
"inventory": 0,
"prepaids": 26200000,
"otherCurrentAssets": 69972000,
"totalCurrentAssets": 1370399000,
"propertyPlantEquipmentNet": 213179000,
"goodwill": 1607537000,
"intangibleAssets": 344212000,
"goodwillAndIntangibleAssets": 1951749000,
"longTermInvestments": 93228000,
"taxAssets": 5286000,
"otherNonCurrentAssets": 29465000,
"totalNonCurrentAssets": 2292907000,
"otherAssets": 0,
"totalAssets": 3663306000,
"totalPayables": 160796000,
"accountPayables": 151287000,
"otherPayables": 9509000,
"accruedExpenses": 35980000,
"shortTermDebt": 156101000,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 9509000,
"deferredRevenue": 189992000,
"otherCurrentLiabilities": 532084000,
"totalCurrentLiabilities": 1074953000,
"longTermDebt": 717815000,
"capitalLeaseObligationsNonCurrent": 17793000,
"deferredRevenueNonCurrent": 18948000,
"deferredTaxLiabilitiesNonCurrent": 41412000,
"otherNonCurrentLiabilities": 38810000,
"totalNonCurrentLiabilities": 834778000,
"otherLiabilities": 0,
"capitalLeaseObligations": 17793000,
"totalLiabilities": 1909731000,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 384000,
"retainedEarnings": 1337542000,
"additionalPaidInCapital": 472723000,
"accumulatedOtherComprehensiveIncomeLoss": -57074000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 1753575000,
"totalEquity": 1753575000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 3663306000,
"totalInvestments": 93228000,
"totalDebt": 891709000,
"netDebt": 284698000
},
{
"date": "2024-12-31",
"symbol": "ZD",
"reportedCurrency": "USD",
"cik": "0001084048",
"filingDate": "2025-02-25",
"acceptedDate": "2025-02-25 16:55:23",
"fiscalYear": "2024",
"period": "FY",
"cashAndCashEquivalents": 505880000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 505880000,
"netReceivables": 660223000,
"accountsReceivables": 660223000,
"otherReceivables": 0,
"inventory": 0,
"prepaids": 0,
"otherCurrentAssets": 105966000,
"totalCurrentAssets": 1272069000,
"propertyPlantEquipmentNet": 197216000,
"goodwill": 1580258000,
"intangibleAssets": 57402000,
"goodwillAndIntangibleAssets": 1637660000,
"longTermInvestments": 158187000,
"taxAssets": 7487000,
"otherNonCurrentAssets": 431715000,
"totalNonCurrentAssets": 2432265000,
"otherAssets": 0,
"totalAssets": 3704334000,
"totalPayables": 592814000,
"accountPayables": 164352000,
"otherPayables": 428462000,
"accruedExpenses": 41870000,
"shortTermDebt": 8666000,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 19715000,
"deferredRevenue": 199664000,
"otherCurrentLiabilities": 56633000,
"totalCurrentLiabilities": 899647000,
"longTermDebt": 864282000,
"capitalLeaseObligationsNonCurrent": 21797000,
"deferredRevenueNonCurrent": 5504000,
"deferredTaxLiabilitiesNonCurrent": 46018000,
"otherNonCurrentLiabilities": 56204000,
"totalNonCurrentLiabilities": 993805000,
"otherLiabilities": 0,
"capitalLeaseObligations": 21797000,
"totalLiabilities": 1893452000,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 428000,
"retainedEarnings": 1401034000,
"additionalPaidInCapital": 491891000,
"accumulatedOtherComprehensiveIncomeLoss": -82471000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 1810882000,
"totalEquity": 1810882000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 3704334000,
"totalInvestments": 158187000,
"totalDebt": 894745000,
"netDebt": 388865000
},
{
"date": "2023-12-31",
"symbol": "ZD",
"reportedCurrency": "USD",
"cik": "0001084048",
"filingDate": "2024-02-26",
"acceptedDate": "2024-02-26 16:08:54",
"fiscalYear": "2023",
"period": "FY",
"cashAndCashEquivalents": 737612000,
"shortTermInvestments": 27109000,
"cashAndShortTermInvestments": 764721000,
"netReceivables": 337703000,
"accountsReceivables": 337703000,
"otherReceivables": 0,
"inventory": 0,
"prepaids": 0,
"otherCurrentAssets": 88570000,
"totalCurrentAssets": 1190994000,
"propertyPlantEquipmentNet": 188169000,
"goodwill": 1546065000,
"intangibleAssets": 325406000,
"goodwillAndIntangibleAssets": 1871471000,
"longTermInvestments": 140906000,
"taxAssets": 8731000,
"otherNonCurrentAssets": 70751000,
"totalNonCurrentAssets": 2280028000,
"otherAssets": 0,
"totalAssets": 3471022000,
"totalPayables": 137714000,
"accountPayables": 123256000,
"otherPayables": 14458000,
"accruedExpenses": 43612000,
"shortTermDebt": 0,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 14458000,
"deferredRevenue": 184549000,
"otherCurrentLiabilities": 65958000,
"totalCurrentLiabilities": 431833000,
"longTermDebt": 1001312000,
"capitalLeaseObligationsNonCurrent": 0,
"deferredRevenueNonCurrent": 8169000,
"deferredTaxLiabilitiesNonCurrent": 45503000,
"otherNonCurrentLiabilities": 91207000,
"totalNonCurrentLiabilities": 1146191000,
"otherLiabilities": 0,
"capitalLeaseObligations": 0,
"totalLiabilities": 1578024000,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 461000,
"retainedEarnings": 1491956000,
"additionalPaidInCapital": 472201000,
"accumulatedOtherComprehensiveIncomeLoss": -71620000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 1892998000,
"totalEquity": 1892998000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 3471022000,
"totalInvestments": 168015000,
"totalDebt": 1001312000,
"netDebt": 263700000
},
{
"date": "2022-12-31",
"symbol": "ZD",
"reportedCurrency": "USD",
"cik": "0001084048",
"filingDate": "2023-03-01",
"acceptedDate": "2023-03-01 16:25:55",
"fiscalYear": "2022",
"period": "FY",
"cashAndCashEquivalents": 652793000,
"shortTermInvestments": 58421000,
"cashAndShortTermInvestments": 711214000,
"netReceivables": 304739000,
"accountsReceivables": 304739000,
"otherReceivables": 0,
"inventory": 0,
"prepaids": 0,
"otherCurrentAssets": 68319000,
"totalCurrentAssets": 1084272000,
"propertyPlantEquipmentNet": 178184000,
"goodwill": 1591474000,
"intangibleAssets": 462815000,
"goodwillAndIntangibleAssets": 2054289000,
"longTermInvestments": 127871000,
"taxAssets": 8523000,
"otherNonCurrentAssets": 80131000,
"totalNonCurrentAssets": 2448998000,
"otherAssets": 0,
"totalAssets": 3533270000,
"totalPayables": 140541000,
"accountPayables": 120829000,
"otherPayables": 19712000,
"accruedExpenses": 39539000,
"shortTermDebt": 0,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 19712000,
"deferredRevenue": 187904000,
"otherCurrentLiabilities": 64464000,
"totalCurrentLiabilities": 432448000,
"longTermDebt": 999053000,
"capitalLeaseObligationsNonCurrent": 0,
"deferredRevenueNonCurrent": 9103000,
"deferredTaxLiabilitiesNonCurrent": 79007000,
"otherNonCurrentLiabilities": 121048000,
"totalNonCurrentLiabilities": 1208211000,
"otherLiabilities": 0,
"capitalLeaseObligations": 0,
"totalLiabilities": 1640659000,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 473000,
"retainedEarnings": 1537830000,
"additionalPaidInCapital": 439681000,
"accumulatedOtherComprehensiveIncomeLoss": -85373000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 1892611000,
"totalEquity": 1892611000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 3533270000,
"totalInvestments": 186292000,
"totalDebt": 999053000,
"netDebt": 346260000
}
],
"cash_flow": [
{
"date": "2025-12-31",
"symbol": "ZD",
"reportedCurrency": "USD",
"cik": "0001084048",
"filingDate": "2026-02-24",
"acceptedDate": "2026-02-24 17:04:28",
"fiscalYear": "2025",
"period": "FY",
"netIncome": 106194000,
"depreciationAndAmortization": 228691000,
"deferredIncomeTax": 0,
"stockBasedCompensation": 44927000,
"changeInWorkingCapital": -27187000,
"accountsReceivables": -8381000,
"inventory": 0,
"accountsPayables": 2578000,
"otherWorkingCapital": -21384000,
"otherNonCashItems": 54443000,
"netCashProvidedByOperatingActivities": 407068000,
"investmentsInPropertyPlantAndEquipment": -119198000,
"acquisitionsNet": -63761000,
"purchasesOfInvestments": 0,
"salesMaturitiesOfInvestments": 36866000,
"otherInvestingActivities": 338000,
"netCashProvidedByInvestingActivities": -145755000,
"netDebtIssuance": 0,
"longTermNetDebtIssuance": 0,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -167250000,
"netCommonStockIssuance": -167250000,
"commonStockIssuance": 6542000,
"commonStockRepurchased": -173792000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -3044000,
"netCashProvidedByFinancingActivities": -170294000,
"effectOfForexChangesOnCash": 10112000,
"netChangeInCash": 101131000,
"cashAtEndOfPeriod": 607011000,
"cashAtBeginningOfPeriod": 505880000,
"operatingCashFlow": 407068000,
"capitalExpenditure": -119198000,
"freeCashFlow": 287870000,
"incomeTaxesPaid": 0,
"interestPaid": 0
},
{
"date": "2024-12-31",
"symbol": "ZD",
"reportedCurrency": "USD",
"cik": "0001084048",
"filingDate": "2025-02-25",
"acceptedDate": "2025-02-25 16:55:23",
"fiscalYear": "2024",
"period": "FY",
"netIncome": 63047000,
"depreciationAndAmortization": 211916000,
"deferredIncomeTax": -18822000,
"stockBasedCompensation": 40915000,
"changeInWorkingCapital": -9647000,
"accountsReceivables": -153121000,
"inventory": 0,
"accountsPayables": 171280000,
"otherWorkingCapital": -27806000,
"otherNonCashItems": 102906000,
"netCashProvidedByOperatingActivities": 390315000,
"investmentsInPropertyPlantAndEquipment": -106635000,
"acquisitionsNet": -190255000,
"purchasesOfInvestments": 0,
"salesMaturitiesOfInvestments": 0,
"otherInvestingActivities": -565000,
"netCashProvidedByInvestingActivities": -297455000,
"netDebtIssuance": -134989000,
"longTermNetDebtIssuance": -134989000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -185181000,
"netCommonStockIssuance": -185181000,
"commonStockIssuance": 0,
"commonStockRepurchased": -185181000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -824000,
"netCashProvidedByFinancingActivities": -320994000,
"effectOfForexChangesOnCash": -3598000,
"netChangeInCash": -231732000,
"cashAtEndOfPeriod": 505880000,
"cashAtBeginningOfPeriod": 737612000,
"operatingCashFlow": 390315000,
"capitalExpenditure": -106635000,
"freeCashFlow": 283680000,
"incomeTaxesPaid": 0,
"interestPaid": 0
},
{
"date": "2023-12-31",
"symbol": "ZD",
"reportedCurrency": "USD",
"cik": "0001084048",
"filingDate": "2024-02-26",
"acceptedDate": "2024-02-26 16:08:54",
"fiscalYear": "2023",
"period": "FY",
"netIncome": 41503000,
"depreciationAndAmortization": 236966000,
"deferredIncomeTax": -30017000,
"stockBasedCompensation": 31920000,
"changeInWorkingCapital": -73636000,
"accountsReceivables": -35371000,
"inventory": 0,
"accountsPayables": 9419000,
"otherWorkingCapital": -47684000,
"otherNonCashItems": 113226000,
"netCashProvidedByOperatingActivities": 319962000,
"investmentsInPropertyPlantAndEquipment": -108729000,
"acquisitionsNet": -6318000,
"purchasesOfInvestments": -11858000,
"salesMaturitiesOfInvestments": 3174000,
"otherInvestingActivities": -3677000,
"netCashProvidedByInvestingActivities": -127408000,
"netDebtIssuance": 0,
"longTermNetDebtIssuance": 0,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -108527000,
"netCommonStockIssuance": -108527000,
"commonStockIssuance": 0,
"commonStockRepurchased": -108527000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -6264000,
"netCashProvidedByFinancingActivities": -114791000,
"effectOfForexChangesOnCash": 7056000,
"netChangeInCash": 84819000,
"cashAtEndOfPeriod": 737612000,
"cashAtBeginningOfPeriod": 652793000,
"operatingCashFlow": 319962000,
"capitalExpenditure": -108729000,
"freeCashFlow": 211233000,
"incomeTaxesPaid": 0,
"interestPaid": 0
},
{
"date": "2022-12-31",
"symbol": "ZD",
"reportedCurrency": "USD",
"cik": "0001084048",
"filingDate": "2023-03-01",
"acceptedDate": "2023-03-01 16:25:55",
"fiscalYear": "2022",
"period": "FY",
"netIncome": 65446000,
"depreciationAndAmortization": 233400000,
"deferredIncomeTax": -12991000,
"stockBasedCompensation": 0,
"changeInWorkingCapital": -66024000,
"accountsReceivables": 14948000,
"inventory": 0,
"accountsPayables": -37569000,
"otherWorkingCapital": -43403000,
"otherNonCashItems": 116613000,
"netCashProvidedByOperatingActivities": 336444000,
"investmentsInPropertyPlantAndEquipment": -106204000,
"acquisitionsNet": -104094000,
"purchasesOfInvestments": -15000000,
"salesMaturitiesOfInvestments": 4527000,
"otherInvestingActivities": 0,
"netCashProvidedByInvestingActivities": -220771000,
"netDebtIssuance": -54618000,
"longTermNetDebtIssuance": -166904000,
"shortTermNetDebtIssuance": 112286000,
"netStockIssuance": -68712000,
"netCommonStockIssuance": -68712000,
"commonStockIssuance": 9579000,
"commonStockRepurchased": -78291000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -17502000,
"netCashProvidedByFinancingActivities": -140832000,
"effectOfForexChangesOnCash": -16890000,
"netChangeInCash": -42049000,
"cashAtEndOfPeriod": 652793000,
"cashAtBeginningOfPeriod": 694842000,
"operatingCashFlow": 336444000,
"capitalExpenditure": -106154000,
"freeCashFlow": 230290000,
"incomeTaxesPaid": 0,
"interestPaid": 0
}
]
}
},
"whale_insider": {
"insider": [
{
"symbol": "ZD",
"filingDate": "2026-08-20",
"transactionDate": "2026-08-18",
"reportingCik": "0001280284",
"companyCik": "0001084048",
"transactionType": "S-Sale",
"securitiesOwned": 20000,
"reportingName": "KRETZMER W BRIAN",
"typeOfOwner": "director",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 2513,
"price": 55.31,
"securityName": "Common Stock $0.01 Par Value",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000121465926010640/0001214659-26-010640-index.htm"
},
{
"symbol": "ZD",
"filingDate": "2026-08-13",
"transactionDate": "2026-08-12",
"reportingCik": "0001674643",
"companyCik": "0001084048",
"transactionType": "S-Sale",
"securitiesOwned": 767,
"reportingName": "TANSLEY LORI A.",
"typeOfOwner": "officer: Chief Accounting Officer",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 1400,
"price": 54.76,
"securityName": "Common Stock $0.01 Par Value",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000121465926010097/0001214659-26-010097-index.htm"
},
{
"symbol": "ZD",
"filingDate": "2026-08-11",
"transactionDate": "2026-08-10",
"reportingCik": "0001273809",
"companyCik": "0001084048",
"transactionType": "S-Sale",
"securitiesOwned": 10643,
"reportingName": "ROSSEN JEREMY",
"typeOfOwner": "officer: EVP/General Counsel",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 3819,
"price": 54.93,
"securityName": "Common Stock $0.01 Par Value",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000121465926009933/0001214659-26-009933-index.htm"
},
{
"symbol": "ZD",
"filingDate": "2026-06-11",
"transactionDate": "2026-06-10",
"reportingCik": "0001231287",
"companyCik": "0001084048",
"transactionType": "S-Sale",
"securitiesOwned": 29244,
"reportingName": "RICHTER BRET",
"typeOfOwner": "officer: Chief Financial Officer",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 18000,
"price": 46.88,
"securityName": "Common Stock $0.01 Par Value",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000121465926007379/0001214659-26-007379-index.htm"
},
{
"symbol": "ZD",
"filingDate": "2026-06-08",
"transactionDate": "2026-06-08",
"reportingCik": "0001517740",
"companyCik": "0001084048",
"transactionType": "S-Sale",
"securitiesOwned": 13568,
"reportingName": "McDonald Kirk P",
"typeOfOwner": "director",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 975,
"price": 46.65,
"securityName": "Common Stock, $0.01 par value",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000121465926007253/0001214659-26-007253-index.htm"
},
{
"symbol": "ZD",
"filingDate": "2026-06-08",
"transactionDate": "2026-06-08",
"reportingCik": "0001517740",
"companyCik": "0001084048",
"transactionType": "S-Sale",
"securitiesOwned": 13468,
"reportingName": "McDonald Kirk P",
"typeOfOwner": "director",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 100,
"price": 46.66,
"securityName": "Common Stock, $0.01 par value",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000121465926007253/0001214659-26-007253-index.htm"
},
{
"symbol": "ZD",
"filingDate": "2026-06-05",
"transactionDate": "2026-06-05",
"reportingCik": "0001273809",
"companyCik": "0001084048",
"transactionType": "S-Sale",
"securitiesOwned": 14462,
"reportingName": "ROSSEN JEREMY",
"typeOfOwner": "officer: EVP/General Counsel",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 8000,
"price": 47,
"securityName": "Common Stock $0.01 Par Value",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000121465926007198/0001214659-26-007198-index.htm"
},
{
"symbol": "ZD",
"filingDate": "2026-06-03",
"transactionDate": "2026-03-03",
"reportingCik": "0001273809",
"companyCik": "0001084048",
"transactionType": "M-Exempt",
"securitiesOwned": 20480,
"reportingName": "ROSSEN JEREMY",
"typeOfOwner": "officer: EVP/General Counsel",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4/A",
"securitiesTransacted": 1385,
"price": 0,
"securityName": "Common Stock, $0.01 par value",
"url": "https://www.sec.gov/Archives/edgar/data/1084048/000121465926007105/0001214659-26-007105-index.htm"
}
],
"congress": [
"status",
"endpoint",
"provided",
"message",
"status",
"endpoint",
"provided",
"message"
],
"dark_pool": [
{
"ticker": "ZD",
"executed_at": "2026-10-21T13:41:49.625000Z",
"size": 206.0,
"price": 56.9,
"premium": 11721.4,
"volume": 206.0,
"trade_code": "F"
},
{
"ticker": "ZD",
"executed_at": "2026-10-21T11:35:55.881000Z",
"size": 193.0,
"price": 56.8,
"premium": 10962.4,
"volume": 193.0,
"trade_code": " "
},
{
"ticker": "ZD",
"executed_at": "2026-10-21T13:41:49.625000Z",
"size": 190.0,
"price": 56.9,
"premium": 10811.0,
"volume": 190.0,
"trade_code": "F"
},
{
"ticker": "ZD",
"executed_at": "2026-10-21T13:35:24.390000Z",
"size": 170.0,
"price": 56.67,
"premium": 9633.9,
"volume": 170.0,
"trade_code": " "
},
{
"ticker": "ZD",
"executed_at": "2026-10-21T13:42:54.989000Z",
"size": 153.0,
"price": 56.4836,
"premium": 8641.9908,
"volume": 153.0,
"trade_code": " "
},
{
"ticker": "ZD",
"executed_at": "2026-10-21T13:41:58.847000Z",
"size": 148.0,
"price": 56.56,
"premium": 8370.880000000001,
"volume": 148.0,
"trade_code": " "
},
{
"ticker": "ZD",
"executed_at": "2026-10-21T13:30:01.239000Z",
"size": 123.0,
"price": 56.33,
"premium": 6928.59,
"volume": 123.0,
"trade_code": "O"
},
{
"ticker": "ZD",
"executed_at": "2026-10-21T13:30:01.236000Z",
"size": 119.0,
"price": 56.33,
"premium": 6703.2699999999995,
"volume": 119.0,
"trade_code": "O"
}
],
"ats": {
"symbol": "ZD",
"date": "20261020",
"ats_volume": 0,
"total_volume": 137525,
"ats_ratio": 0.0,
"ats_pct": 0.0,
"signal": "Low",
"history": [
{
"date": "20261020",
"ats_ratio": 0.0
},
{
"date": "20261019",
"ats_ratio": 0.0
},
{
"date": "20261016",
"ats_ratio": 0.0
},
{
"date": "20261015",
"ats_ratio": 0.0
},
{
"date": "20261014",
"ats_ratio": 0.0
}
]
},
"polygon_dp": {
"ticker": "ZD",
"days": [
{
"date": "2026-10-21",
"close": 56.29,
"vwap": 56.59,
"volume": 15190,
"vwap_discount_pct": 0.53
},
{
"date": "2026-10-20",
"close": 56.79,
"vwap": 56.86,
"volume": 444402,
"vwap_discount_pct": 0.12
},
{
"date": "2026-10-19",
"close": 56.36,
"vwap": 56.57,
"volume": 358179,
"vwap_discount_pct": 0.37
},
{
"date": "2026-10-16",
"close": 57.15,
"vwap": 57.23,
"volume": 608059,
"vwap_discount_pct": 0.13
},
{
"date": "2026-10-15",
"close": 58.44,
"vwap": 57.98,
"volume": 401518,
"vwap_discount_pct": -0.79
}
],
"avg_vwap_discount_pct": 0.07,
"signal": "Neutral"
},
"options_flow": [],
"net_premium": {
"ticker": "ZD",
"net_call_premium": null,
"net_put_premium": null,
"call_premium": "0",
"put_premium": "0",
"bullish_premium": "0",
"bearish_premium": "0",
"put_call_ratio": null,
"iv_rank": "49.9",
"implied_move_perc": "0.116",
"gex_ratio": "0.07059207343746852861",
"gex_net_change": "216.9471",
"gex_call": "6916.7769",
"gex_put": "-504.7148",
"gex_net": 6412.0621,
"gex_call_delta": "139820.4182",
"gex_put_delta": "-5685.9943",
"gex_date": "2026-10-21"
},
"hot_chains": [
{
"underlying_symbol": "ZD",
"expires": "2026-12-18",
"open_interest": 869,
"option_type": "call",
"delta": 0.1443977449931204,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.02173666153538339,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "70",
"option_symbol": "ZD261218C00070000",
"total_premium": "0",
"iv": 0.462557619378983,
"volume": 0,
"nbbo_bid": null
},
{
"underlying_symbol": "ZD",
"expires": "2026-12-18",
"open_interest": 737,
"option_type": "call",
"delta": 0.593609599664689,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.0305676188410396,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "55",
"option_symbol": "ZD261218C00055000",
"total_premium": "0",
"iv": 0.561379761165313,
"volume": 0,
"nbbo_bid": null
},
{
"underlying_symbol": "ZD",
"expires": "2026-12-18",
"open_interest": 365,
"option_type": "call",
"delta": 0.842603397935778,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.01627739347940268,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "45",
"option_symbol": "ZD261218C00045000",
"total_premium": "0",
"iv": 0.654177925133972,
"volume": 0,
"nbbo_bid": null
},
{
"underlying_symbol": "ZD",
"expires": "2026-12-18",
"open_interest": 356,
"option_type": "call",
"delta": 0.29073735632475,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.0286252474962146,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "65",
"option_symbol": "ZD261218C00065000",
"total_premium": "0",
"iv": 0.52962439610932,
"volume": 0,
"nbbo_bid": null
},
{
"underlying_symbol": "ZD",
"expires": "2026-12-18",
"open_interest": 316,
"option_type": "put",
"delta": -0.000330636925785206,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 6.68225838369182e-05,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "20",
"option_symbol": "ZD261218P00020000",
"total_premium": "0",
"iv": 0.801569504072171,
"volume": 0,
"nbbo_bid": null
},
{
"underlying_symbol": "ZD",
"expires": "2026-12-18",
"open_interest": 196,
"option_type": "put",
"delta": -6.61966321273677e-05,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 1.481835180779487e-05,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "17.5",
"option_symbol": "ZD261218P00017500",
"total_premium": "0",
"iv": 0.801569504072171,
"volume": 0,
"nbbo_bid": null
},
{
"underlying_symbol": "ZD",
"expires": "2027-01-15",
"open_interest": 156,
"option_type": "call",
"delta": 0.593920810601235,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.0262923393169926,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "55",
"option_symbol": "ZD270115C00055000",
"total_premium": "0",
"iv": 0.536339611753671,
"volume": 0,
"nbbo_bid": null
},
{
"underlying_symbol": "ZD",
"expires": "2026-12-18",
"open_interest": 94,
"option_type": "call",
"delta": 0.9964594339476,
"ask_volume": 0,
"last_price": null,
"implied_volatility": null,
"gamma": 0.0005822326751749,
"avg_price": null,
"bid_volume": 0,
"nbbo_ask": null,
"strike": "25",
"option_symbol": "ZD261218C00025000",
"total_premium": "0",
"iv": 0.806847023293697,
"volume": 0,
"nbbo_bid": null
}
],
"gamma_profile": {
"ticker": "ZD",
"spot": 56.4836,
"date": "2026-10-21",
"flip_point": 40.65,
"net_gex": 6412.06,
"call_walls": [
{
"strike": 55.0,
"gex": 2712.18
},
{
"strike": 70.0,
"gex": 1975.18
},
{
"strike": 65.0,
"gex": 1059.74
}
],
"put_walls": [
{
"strike": 60.0,
"gex": -154.29
},
{
"strike": 50.0,
"gex": -110.89
},
{
"strike": 40.0,
"gex": -85.41
}
],
"by_strike": [
{
"strike": 15.0,
"call_gex": 0.0,
"put_gex": -0.0,
"net_gex": -0.0
},
{
"strike": 17.5,
"call_gex": 0.07,
"put_gex": -0.13,
"net_gex": -0.07
},
{
"strike": 20.0,
"call_gex": 0.0,
"put_gex": -1.15,
"net_gex": -1.15
},
{
"strike": 22.5,
"call_gex": 0.28,
"put_gex": -0.04,
"net_gex": 0.23
},
{
"strike": 25.0,
"call_gex": 6.31,
"put_gex": -1.13,
"net_gex": 5.19
},
{
"strike": 30.0,
"call_gex": 4.45,
"put_gex": -12.37,
"net_gex": -7.91
},
{
"strike": 35.0,
"call_gex": 3.99,
"put_gex": -18.98,
"net_gex": -14.98
},
{
"strike": 40.0,
"call_gex": 29.64,
"put_gex": -85.41,
"net_gex": -55.77
},
{
"strike": 45.0,
"call_gex": 625.43,
"put_gex": -53.85,
"net_gex": 571.59
},
{
"strike": 50.0,
"call_gex": 220.7,
"put_gex": -110.89,
"net_gex": 109.8
},
{
"strike": 55.0,
"call_gex": 2712.18,
"put_gex": -66.48,
"net_gex": 2645.7
},
{
"strike": 60.0,
"call_gex": 171.4,
"put_gex": -154.29,
"net_gex": 17.12
},
{
"strike": 65.0,
"call_gex": 1059.74,
"put_gex": 0.0,
"net_gex": 1059.74
},
{
"strike": 70.0,
"call_gex": 1975.18,
"put_gex": 0.0,
"net_gex": 1975.18
},
{
"strike": 75.0,
"call_gex": 24.83,
"put_gex": 0.0,
"net_gex": 24.83
},
{
"strike": 80.0,
"call_gex": 77.0,
"put_gex": 0.0,
"net_gex": 77.0
},
{
"strike": 85.0,
"call_gex": 3.88,
"put_gex": 0.0,
"net_gex": 3.88
},
{
"strike": 90.0,
"call_gex": 1.68,
"put_gex": 0.0,
"net_gex": 1.68
}
]
},
"oi_changes": {
"net_call_oi_change": 0,
"net_put_oi_change": 0,
"top": [
{
"strike": "70",
"oi_change": 0,
"type": "call"
},
{
"strike": "55",
"oi_change": 0,
"type": "call"
},
{
"strike": "45",
"oi_change": 0,
"type": "call"
},
{
"strike": "65",
"oi_change": 0,
"type": "call"
},
{
"strike": "20",
"oi_change": 0,
"type": "put"
}
]
},
"opds": {
"opds": -0.0,
"D": -11.0,
"P": 2.1,
"O": -20.0,
"C": 0.0,
"signal": "NEUTRAL",
"direction": "flat",
"coverage": 0.2,
"ranked": false,
"components": {
"M": -4.6,
"T": 12.1,
"RS": 3.4,
"V": 0.0,
"F": null,
"OI": null,
"S": -100.0,
"IV": null,
"B": null,
"Liquidity": 0.0,
"OpeningConfidence": null,
"FlowAgreement": null,
"StrikeBreadth": null
},
"drivers": [
"- skew -100"
]
}
},
"liquidity": {
"borrow": [],
"short_interest": [
{
"symbol": "ZD",
"file_date": "",
"error": "Symbol not found in FINRA biweekly file",
"days_to_cover": null
}
],
"ftd": {
"symbol": "ZD",
"periods": [
{
"file_period": "202607a",
"settlement_date": "20260702",
"quantity_fails": 156316,
"price": 51.97
},
{
"file_period": "202607b",
"settlement_date": "20260730",
"quantity_fails": 7207,
"price": 54.27
},
{
"file_period": "202608a",
"settlement_date": "20260813",
"quantity_fails": 10369,
"price": 54.94
},
{
"file_period": "202608b",
"settlement_date": "20260831",
"quantity_fails": 205,
"price": 55.82
},
{
"file_period": "202609a",
"settlement_date": "20260911",
"quantity_fails": 130,
"price": 55.29
},
{
"file_period": "202609b",
"settlement_date": "20260922",
"quantity_fails": 1546,
"price": 57.47
}
],
"trend": "falling",
"trend_description": "FTD quantity declining — shorts covering or delivery improving"
}
},
"levels": {
"prior_day": {
"high": 56.9,
"low": 56,
"close": 56.29,
"date": "2026-10-21"
},
"woodie_pivots": {
"PP": 56.37,
"R1": 56.74,
"S1": 55.84,
"R2": 57.27,
"S2": 55.47
},
"swing": {
"high_20d": 59.29,
"low_20d": 53.89,
"high_60d": 60.48,
"low_60d": 50.4
},
"orb": {
"high": 56.9,
"low": 56,
"date": "2026-10-21"
},
"vwap": 56.48,
"volume_profile": {
"poc": 56.73,
"vah": 57.28,
"val": 54.77,
"sessions": 20
},
"intraday": {
"h1_trend": "down",
"h1_last": 56.29,
"h1_ema9": 56.76,
"h1_ema21": 56.96,
"m15_trend": "down",
"m15_last": 56.29,
"m15_ema9": 56.64,
"m15_ema21": 56.82,
"rvol_intraday": 0.38,
"as_of_et": "2026-10-21 10:00"
},
"premarket": {
"date": "2026-10-21",
"high": 57.31,
"low": 56.79,
"last": 56.8,
"volume": 2511,
"gap_pct": 0.02,
"path": "04:00 57.31 -> 04:05 57.02 -> 04:20 56.90 -> 07:35 56.80",
"bars": 4,
"last_bar_et": "07:35"
},
"recent_daily": [
{
"d": "2026-09-17",
"o": 58.8,
"h": 60.4801,
"l": 58.04,
"c": 59.13,
"v": 924910.027252
},
{
"d": "2026-09-18",
"o": 58.79,
"h": 58.79,
"l": 56.81,
"c": 57.49,
"v": 2787272.531341
},
{
"d": "2026-09-21",
"o": 58.04,
"h": 58.5655,
"l": 57.35,
"c": 57.47,
"v": 547229.713403
},
{
"d": "2026-09-22",
"o": 57.96,
"h": 58.25,
"l": 56.26,
"c": 58.2,
"v": 539656.888172
},
{
"d": "2026-09-23",
"o": 57.98,
"h": 57.98,
"l": 56.33,
"c": 56.75,
"v": 530790.292109
},
{
"d": "2026-09-24",
"o": 56.32,
"h": 57.355,
"l": 56.32,
"c": 56.47,
"v": 422878.941421
},
{
"d": "2026-09-25",
"o": 56.72,
"h": 57.54,
"l": 56.32,
"c": 56.51,
"v": 632906.18115
},
{
"d": "2026-09-28",
"o": 56.38,
"h": 56.71,
"l": 55.55,
"c": 55.68,
"v": 555121.601146
},
{
"d": "2026-09-29",
"o": 55.52,
"h": 56.39,
"l": 55.28,
"c": 56.33,
"v": 477043.111312
},
{
"d": "2026-09-30",
"o": 56.25,
"h": 57.4799,
"l": 56.1,
"c": 56.69,
"v": 754893.934846
},
{
"d": "2026-10-01",
"o": 56.8,
"h": 57.2,
"l": 53.89,
"c": 54.42,
"v": 618881.807293
},
{
"d": "2026-10-02",
"o": 55.01,
"h": 55.5,
"l": 54.69,
"c": 55.2,
"v": 493700.182141
},
{
"d": "2026-10-05",
"o": 55.47,
"h": 56.26,
"l": 55.07,
"c": 55.98,
"v": 457124.901985
},
{
"d": "2026-10-06",
"o": 55.65,
"h": 56.63,
"l": 54.33,
"c": 54.77,
"v": 402125.342063
},
{
"d": "2026-10-07",
"o": 54.47,
"h": 55.28,
"l": 54.13,
"c": 54.9,
"v": 341580.52156
},
{
"d": "2026-10-08",
"o": 54.71,
"h": 56.02,
"l": 54.35,
"c": 55.91,
"v": 526425.908974
},
{
"d": "2026-10-09",
"o": 56.19,
"h": 56.82,
"l": 55.935,
"c": 56.52,
"v": 326701.942128
},
{
"d": "2026-10-12",
"o": 56.95,
"h": 58.205,
"l": 56.71,
"c": 57.58,
"v": 421765.393654
},
{
"d": "2026-10-13",
"o": 57.87,
"h": 59.04,
"l": 57.7,
"c": 57.88,
"v": 414901.456673
},
{
"d": "2026-10-14",
"o": 57.61,
"h": 57.99,
"l": 56.59,
"c": 57.42,
"v": 423581.963869
},
{
"d": "2026-10-15",
"o": 57.82,
"h": 58.49,
"l": 56.8943,
"c": 58.44,
"v": 401518.187498
},
{
"d": "2026-10-16",
"o": 58.35,
"h": 59.29,
"l": 56.27,
"c": 57.15,
"v": 608059.715344
},
{
"d": "2026-10-19",
"o": 56.76,
"h": 57.22,
"l": 56.33,
"c": 56.36,
"v": 358179.674083
},
{
"d": "2026-10-20",
"o": 56.63,
"h": 57.75,
"l": 56.54,
"c": 56.79,
"v": 444402.02317
},
{
"d": "2026-10-21",
"o": 56.33,
"h": 56.9,
"l": 56,
"c": 56.29,
"v": 15190.121392
}
]
},
"patterns": {
"days": 103,
"patterns": [
{
"name": "VWAP Touch",
"count": 103,
"pct": 100,
"example": {
"date": "2026-10-20",
"bars": [
{
"t": 1792503000,
"o": 56.63,
"h": 56.9,
"l": 56.63,
"c": 56.63
},
{
"t": 1792503300,
"o": 57.11,
"h": 57.11,
"l": 57.11,
"c": 57.11
},
{
"t": 1792503600,
"o": 57.06,
"h": 57.06,
"l": 57.03,
"c": 57.04
},
{
"t": 1792503900,
"o": 57.045,
"h": 57.26,
"l": 57.03,
"c": 57.26
},
{
"t": 1792504200,
"o": 57.29,
"h": 57.75,
"l": 57.215,
"c": 57.215
},
{
"t": 1792504500,
"o": 57.21,
"h": 57.48,
"l": 57.21,
"c": 57.45
},
{
"t": 1792504800,
"o": 57.44,
"h": 57.45,
"l": 56.915,
"c": 56.915
},
{
"t": 1792505100,
"o": 56.915,
"h": 57.16,
"l": 56.915,
"c": 57.15
},
{
"t": 1792505400,
"o": 57.285,
"h": 57.285,
"l": 57.19,
"c": 57.19
},
{
"t": 1792505700,
"o": 57.22,
"h": 57.3,
"l": 57.22,
"c": 57.3
},
{
"t": 1792506000,
"o": 57.22,
"h": 57.43,
"l": 57.22,
"c": 57.36
},
{
"t": 1792506300,
"o": 57.305,
"h": 57.305,
"l": 57.235,
"c": 57.235
},
{
"t": 1792506900,
"o": 57.47,
"h": 57.47,
"l": 57.47,
"c": 57.47
},
{
"t": 1792507200,
"o": 57.335,
"h": 57.335,
"l": 57.14,
"c": 57.23
},
{
"t": 1792507500,
"o": 57.125,
"h": 57.125,
"l": 57.125,
"c": 57.125
},
{
"t": 1792507800,
"o": 57.28,
"h": 57.33,
"l": 57.22,
"c": 57.33
},
{
"t": 1792508100,
"o": 57.35,
"h": 57.385,
"l": 57.335,
"c": 57.385
},
{
"t": 1792508700,
"o": 57.46,
"h": 57.46,
"l": 57.33,
"c": 57.33
},
{
"t": 1792509000,
"o": 57.34,
"h": 57.39,
"l": 57.29,
"c": 57.295
},
{
"t": 1792509300,
"o": 57.44,
"h": 57.455,
"l": 57.44,
"c": 57.455
},
{
"t": 1792509600,
"o": 57.335,
"h": 57.335,
"l": 57.21,
"c": 57.28
},
{
"t": 1792509900,
"o": 57.31,
"h": 57.31,
"l": 57.14,
"c": 57.15
},
{
"t": 1792510200,
"o": 57.11,
"h": 57.14,
"l": 57.1,
"c": 57.14
},
{
"t": 1792510500,
"o": 57.19,
"h": 57.2,
"l": 57.19,
"c": 57.19
},
{
"t": 1792510800,
"o": 57.24,
"h": 57.27,
"l": 57.22,
"c": 57.27
},
{
"t": 1792511100,
"o": 57.25,
"h": 57.25,
"l": 57.12,
"c": 57.15
},
{
"t": 1792511700,
"o": 57.14,
"h": 57.14,
"l": 57.115,
"c": 57.115
},
{
"t": 1792512000,
"o": 57.135,
"h": 57.135,
"l": 57.135,
"c": 57.135
},
{
"t": 1792512300,
"o": 57.16,
"h": 57.16,
"l": 57.11,
"c": 57.11
},
{
"t": 1792512900,
"o": 57.155,
"h": 57.17,
"l": 57.11,
"c": 57.16
},
{
"t": 1792513200,
"o": 57.145,
"h": 57.24,
"l": 57.1,
"c": 57.1
},
{
"t": 1792513500,
"o": 57.02,
"h": 57.02,
"l": 56.95,
"c": 56.96
},
{
"t": 1792513800,
"o": 56.96,
"h": 56.96,
"l": 56.96,
"c": 56.96
},
{
"t": 1792514100,
"o": 56.95,
"h": 56.95,
"l": 56.93,
"c": 56.93
},
{
"t": 1792514400,
"o": 57.09,
"h": 57.12,
"l": 57.03,
"c": 57.12
},
{
"t": 1792514700,
"o": 57.05,
"h": 57.05,
"l": 57.05,
"c": 57.05
},
{
"t": 1792515000,
"o": 57.01,
"h": 57.01,
"l": 56.89,
"c": 56.89
},
{
"t": 1792515300,
"o": 56.92,
"h": 57.04,
"l": 56.92,
"c": 57.04
},
{
"t": 1792515600,
"o": 57.08,
"h": 57.08,
"l": 57.08,
"c": 57.08
},
{
"t": 1792515900,
"o": 57.115,
"h": 57.115,
"l": 57.02,
"c": 57.02
},
{
"t": 1792516500,
"o": 57.15,
"h": 57.17,
"l": 57.14,
"c": 57.17
},
{
"t": 1792516800,
"o": 57.195,
"h": 57.195,
"l": 57.195,
"c": 57.195
},
{
"t": 1792517100,
"o": 57.16,
"h": 57.21,
"l": 57.07,
"c": 57.125
},
{
"t": 1792517400,
"o": 57.07,
"h": 57.09,
"l": 56.95,
"c": 57.09
},
{
"t": 1792517700,
"o": 57.03,
"h": 57.1,
"l": 57.03,
"c": 57.04
},
{
"t": 1792518000,
"o": 57,
"h": 57.04,
"l": 57,
"c": 57.04
},
{
"t": 1792518300,
"o": 57.06,
"h": 57.1,
"l": 57.06,
"c": 57.06
},
{
"t": 1792518600,
"o": 57.085,
"h": 57.085,
"l": 57.085,
"c": 57.085
},
{
"t": 1792519200,
"o": 57.08,
"h": 57.08,
"l": 56.98,
"c": 57.05
},
{
"t": 1792519500,
"o": 57.025,
"h": 57.025,
"l": 56.93,
"c": 56.93
},
{
"t": 1792519800,
"o": 56.87,
"h": 56.875,
"l": 56.82,
"c": 56.82
},
{
"t": 1792520100,
"o": 56.82,
"h": 56.82,
"l": 56.76,
"c": 56.76
},
{
"t": 1792520400,
"o": 56.72,
"h": 56.76,
"l": 56.66,
"c": 56.73
},
{
"t": 1792520700,
"o": 56.75,
"h": 56.76,
"l": 56.71,
"c": 56.71
},
{
"t": 1792521000,
"o": 56.71,
"h": 56.71,
"l": 56.69,
"c": 56.71
},
{
"t": 1792521300,
"o": 56.72,
"h": 56.79,
"l": 56.72,
"c": 56.79
},
{
"t": 1792521600,
"o": 56.805,
"h": 56.95,
"l": 56.75,
"c": 56.95
},
{
"t": 1792521900,
"o": 56.9375,
"h": 56.99,
"l": 56.92,
"c": 56.96
},
{
"t": 1792522200,
"o": 56.9,
"h": 57,
"l": 56.9,
"c": 57
},
{
"t": 1792522500,
"o": 57.04,
"h": 57.04,
"l": 57.02,
"c": 57.02
},
{
"t": 1792522800,
"o": 57.05,
"h": 57.05,
"l": 56.98,
"c": 56.99
},
{
"t": 1792523100,
"o": 56.96,
"h": 56.975,
"l": 56.86,
"c": 56.905
},
{
"t": 1792523400,
"o": 56.89,
"h": 56.9,
"l": 56.89,
"c": 56.9
},
{
"t": 1792523700,
"o": 56.89,
"h": 57.01,
"l": 56.89,
"c": 57.01
},
{
"t": 1792524000,
"o": 56.97,
"h": 57.01,
"l": 56.85,
"c": 56.855
},
{
"t": 1792524300,
"o": 56.8,
"h": 56.8,
"l": 56.72,
"c": 56.77
},
{
"t": 1792524600,
"o": 56.765,
"h": 56.82,
"l": 56.72,
"c": 56.8
},
{
"t": 1792524900,
"o": 56.785,
"h": 56.82,
"l": 56.76,
"c": 56.77
},
{
"t": 1792525200,
"o": 56.77,
"h": 56.8,
"l": 56.68,
"c": 56.8
},
{
"t": 1792525500,
"o": 56.755,
"h": 56.86,
"l": 56.745,
"c": 56.745
},
{
"t": 1792525800,
"o": 56.71,
"h": 56.715,
"l": 56.575,
"c": 56.575
},
{
"t": 1792526100,
"o": 56.57,
"h": 56.84,
"l": 56.54,
"c": 56.83
}
],
"overlays": {
"lines": [
{
"label": "VWAP",
"color": "#4a9eff",
"points": [
{
"t": 1792503000,
"v": 56.6834
},
{
"t": 1792503300,
"v": 57.1153
},
{
"t": 1792503600,
"v": 57.0542
},
{
"t": 1792503900,
"v": 57.1419
},
{
"t": 1792504200,
"v": 57.3479
},
{
"t": 1792504500,
"v": 57.3213
},
{
"t": 1792504800,
"v": 57.1388
},
{
"t": 1792505100,
"v": 57.101
},
{
"t": 1792505400,
"v": 57.2375
},
{
"t": 1792505700,
"v": 57.2548
},
{
"t": 1792506000,
"v": 57.3583
},
{
"t": 1792506300,
"v": 57.283
},
{
"t": 1792506900,
"v": 57.4546
},
{
"t": 1792507200,
"v": 57.2883
},
{
"t": 1792507500,
"v": 57.1827
},
{
"t": 1792507800,
"v": 57.2841
},
{
"t": 1792508100,
"v": 57.3524
},
{
"t": 1792508700,
"v": 57.4045
},
{
"t": 1792509000,
"v": 57.3152
},
{
"t": 1792509300,
"v": 57.43
},
{
"t": 1792509600,
"v": 57.2938
},
{
"t": 1792509900,
"v": 57.2379
},
{
"t": 1792510200,
"v": 57.1442
},
{
"t": 1792510500,
"v": 57.1907
},
{
"t": 1792510800,
"v": 57.2403
},
{
"t": 1792511100,
"v": 57.2176
},
{
"t": 1792511700,
"v": 57.1287
},
{
"t": 1792512000,
"v": 57.1342
},
{
"t": 1792512300,
"v": 57.1312
},
{
"t": 1792512900,
"v": 57.1487
},
{
"t": 1792513200,
"v": 57.159
},
{
"t": 1792513500,
"v": 56.9834
},
{
"t": 1792513800,
"v": 56.9378
},
{
"t": 1792514100,
"v": 56.9481
},
{
"t": 1792514400,
"v": 57.0659
},
{
"t": 1792514700,
"v": 57.0389
},
{
"t": 1792515000,
"v": 56.9953
},
{
"t": 1792515300,
"v": 56.9623
},
{
"t": 1792515600,
"v": 57.0495
},
{
"t": 1792515900,
"v": 57.0637
},
{
"t": 1792516500,
"v": 57.154
},
{
"t": 1792516800,
"v": 57.1958
},
{
"t": 1792517100,
"v": 57.1112
},
{
"t": 1792517400,
"v": 57.0568
},
{
"t": 1792517700,
"v": 57.0661
},
{
"t": 1792518000,
"v": 57.0338
},
{
"t": 1792518300,
"v": 57.0858
},
{
"t": 1792518600,
"v": 57.0664
},
{
"t": 1792519200,
"v": 57.0324
},
{
"t": 1792519500,
"v": 56.9987
},
{
"t": 1792519800,
"v": 56.8538
},
{
"t": 1792520100,
"v": 56.799
},
{
"t": 1792520400,
"v": 56.7034
},
{
"t": 1792520700,
"v": 56.7314
},
{
"t": 1792521000,
"v": 56.7018
},
{
"t": 1792521300,
"v": 56.7708
},
{
"t": 1792521600,
"v": 56.8703
},
{
"t": 1792521900,
"v": 56.9433
},
{
"t": 1792522200,
"v": 56.9402
},
{
"t": 1792522500,
"v": 57.0308
},
{
"t": 1792522800,
"v": 56.999
},
{
"t": 1792523100,
"v": 56.9196
},
{
"t": 1792523400,
"v": 56.886
},
{
"t": 1792523700,
"v": 56.9231
},
{
"t": 1792524000,
"v": 56.9274
},
{
"t": 1792524300,
"v": 56.7822
},
{
"t": 1792524600,
"v": 56.7734
},
{
"t": 1792524900,
"v": 56.7966
},
{
"t": 1792525200,
"v": 56.7485
},
{
"t": 1792525500,
"v": 56.763
},
{
"t": 1792525800,
"v": 56.6511
},
{
"t": 1792526100,
"v": 56.7089
}
]
}
]
}
}
},
{
"name": "9 EMA Touch",
"count": 103,
"pct": 100,
"example": {
"date": "2026-10-20",
"bars": [
{
"t": 1792503000,
"o": 56.63,
"h": 56.9,
"l": 56.63,
"c": 56.63
},
{
"t": 1792503300,
"o": 57.11,
"h": 57.11,
"l": 57.11,
"c": 57.11
},
{
"t": 1792503600,
"o": 57.06,
"h": 57.06,
"l": 57.03,
"c": 57.04
},
{
"t": 1792503900,
"o": 57.045,
"h": 57.26,
"l": 57.03,
"c": 57.26
},
{
"t": 1792504200,
"o": 57.29,
"h": 57.75,
"l": 57.215,
"c": 57.215
},
{
"t": 1792504500,
"o": 57.21,
"h": 57.48,
"l": 57.21,
"c": 57.45
},
{
"t": 1792504800,
"o": 57.44,
"h": 57.45,
"l": 56.915,
"c": 56.915
},
{
"t": 1792505100,
"o": 56.915,
"h": 57.16,
"l": 56.915,
"c": 57.15
},
{
"t": 1792505400,
"o": 57.285,
"h": 57.285,
"l": 57.19,
"c": 57.19
},
{
"t": 1792505700,
"o": 57.22,
"h": 57.3,
"l": 57.22,
"c": 57.3
},
{
"t": 1792506000,
"o": 57.22,
"h": 57.43,
"l": 57.22,
"c": 57.36
},
{
"t": 1792506300,
"o": 57.305,
"h": 57.305,
"l": 57.235,
"c": 57.235
},
{
"t": 1792506900,
"o": 57.47,
"h": 57.47,
"l": 57.47,
"c": 57.47
},
{
"t": 1792507200,
"o": 57.335,
"h": 57.335,
"l": 57.14,
"c": 57.23
},
{
"t": 1792507500,
"o": 57.125,
"h": 57.125,
"l": 57.125,
"c": 57.125
},
{
"t": 1792507800,
"o": 57.28,
"h": 57.33,
"l": 57.22,
"c": 57.33
},
{
"t": 1792508100,
"o": 57.35,
"h": 57.385,
"l": 57.335,
"c": 57.385
},
{
"t": 1792508700,
"o": 57.46,
"h": 57.46,
"l": 57.33,
"c": 57.33
},
{
"t": 1792509000,
"o": 57.34,
"h": 57.39,
"l": 57.29,
"c": 57.295
},
{
"t": 1792509300,
"o": 57.44,
"h": 57.455,
"l": 57.44,
"c": 57.455
},
{
"t": 1792509600,
"o": 57.335,
"h": 57.335,
"l": 57.21,
"c": 57.28
},
{
"t": 1792509900,
"o": 57.31,
"h": 57.31,
"l": 57.14,
"c": 57.15
},
{
"t": 1792510200,
"o": 57.11,
"h": 57.14,
"l": 57.1,
"c": 57.14
},
{
"t": 1792510500,
"o": 57.19,
"h": 57.2,
"l": 57.19,
"c": 57.19
},
{
"t": 1792510800,
"o": 57.24,
"h": 57.27,
"l": 57.22,
"c": 57.27
},
{
"t": 1792511100,
"o": 57.25,
"h": 57.25,
"l": 57.12,
"c": 57.15
},
{
"t": 1792511700,
"o": 57.14,
"h": 57.14,
"l": 57.115,
"c": 57.115
},
{
"t": 1792512000,
"o": 57.135,
"h": 57.135,
"l": 57.135,
"c": 57.135
},
{
"t": 1792512300,
"o": 57.16,
"h": 57.16,
"l": 57.11,
"c": 57.11
},
{
"t": 1792512900,
"o": 57.155,
"h": 57.17,
"l": 57.11,
"c": 57.16
},
{
"t": 1792513200,
"o": 57.145,
"h": 57.24,
"l": 57.1,
"c": 57.1
},
{
"t": 1792513500,
"o": 57.02,
"h": 57.02,
"l": 56.95,
"c": 56.96
},
{
"t": 1792513800,
"o": 56.96,
"h": 56.96,
"l": 56.96,
"c": 56.96
},
{
"t": 1792514100,
"o": 56.95,
"h": 56.95,
"l": 56.93,
"c": 56.93
},
{
"t": 1792514400,
"o": 57.09,
"h": 57.12,
"l": 57.03,
"c": 57.12
},
{
"t": 1792514700,
"o": 57.05,
"h": 57.05,
"l": 57.05,
"c": 57.05
},
{
"t": 1792515000,
"o": 57.01,
"h": 57.01,
"l": 56.89,
"c": 56.89
},
{
"t": 1792515300,
"o": 56.92,
"h": 57.04,
"l": 56.92,
"c": 57.04
},
{
"t": 1792515600,
"o": 57.08,
"h": 57.08,
"l": 57.08,
"c": 57.08
},
{
"t": 1792515900,
"o": 57.115,
"h": 57.115,
"l": 57.02,
"c": 57.02
},
{
"t": 1792516500,
"o": 57.15,
"h": 57.17,
"l": 57.14,
"c": 57.17
},
{
"t": 1792516800,
"o": 57.195,
"h": 57.195,
"l": 57.195,
"c": 57.195
},
{
"t": 1792517100,
"o": 57.16,
"h": 57.21,
"l": 57.07,
"c": 57.125
},
{
"t": 1792517400,
"o": 57.07,
"h": 57.09,
"l": 56.95,
"c": 57.09
},
{
"t": 1792517700,
"o": 57.03,
"h": 57.1,
"l": 57.03,
"c": 57.04
},
{
"t": 1792518000,
"o": 57,
"h": 57.04,
"l": 57,
"c": 57.04
},
{
"t": 1792518300,
"o": 57.06,
"h": 57.1,
"l": 57.06,
"c": 57.06
},
{
"t": 1792518600,
"o": 57.085,
"h": 57.085,
"l": 57.085,
"c": 57.085
},
{
"t": 1792519200,
"o": 57.08,
"h": 57.08,
"l": 56.98,
"c": 57.05
},
{
"t": 1792519500,
"o": 57.025,
"h": 57.025,
"l": 56.93,
"c": 56.93
},
{
"t": 1792519800,
"o": 56.87,
"h": 56.875,
"l": 56.82,
"c": 56.82
},
{
"t": 1792520100,
"o": 56.82,
"h": 56.82,
"l": 56.76,
"c": 56.76
},
{
"t": 1792520400,
"o": 56.72,
"h": 56.76,
"l": 56.66,
"c": 56.73
},
{
"t": 1792520700,
"o": 56.75,
"h": 56.76,
"l": 56.71,
"c": 56.71
},
{
"t": 1792521000,
"o": 56.71,
"h": 56.71,
"l": 56.69,
"c": 56.71
},
{
"t": 1792521300,
"o": 56.72,
"h": 56.79,
"l": 56.72,
"c": 56.79
},
{
"t": 1792521600,
"o": 56.805,
"h": 56.95,
"l": 56.75,
"c": 56.95
},
{
"t": 1792521900,
"o": 56.9375,
"h": 56.99,
"l": 56.92,
"c": 56.96
},
{
"t": 1792522200,
"o": 56.9,
"h": 57,
"l": 56.9,
"c": 57
},
{
"t": 1792522500,
"o": 57.04,
"h": 57.04,
"l": 57.02,
"c": 57.02
},
{
"t": 1792522800,
"o": 57.05,
"h": 57.05,
"l": 56.98,
"c": 56.99
},
{
"t": 1792523100,
"o": 56.96,
"h": 56.975,
"l": 56.86,
"c": 56.905
},
{
"t": 1792523400,
"o": 56.89,
"h": 56.9,
"l": 56.89,
"c": 56.9
},
{
"t": 1792523700,
"o": 56.89,
"h": 57.01,
"l": 56.89,
"c": 57.01
},
{
"t": 1792524000,
"o": 56.97,
"h": 57.01,
"l": 56.85,
"c": 56.855
},
{
"t": 1792524300,
"o": 56.8,
"h": 56.8,
"l": 56.72,
"c": 56.77
},
{
"t": 1792524600,
"o": 56.765,
"h": 56.82,
"l": 56.72,
"c": 56.8
},
{
"t": 1792524900,
"o": 56.785,
"h": 56.82,
"l": 56.76,
"c": 56.77
},
{
"t": 1792525200,
"o": 56.77,
"h": 56.8,
"l": 56.68,
"c": 56.8
},
{
"t": 1792525500,
"o": 56.755,
"h": 56.86,
"l": 56.745,
"c": 56.745
},
{
"t": 1792525800,
"o": 56.71,
"h": 56.715,
"l": 56.575,
"c": 56.575
},
{
"t": 1792526100,
"o": 56.57,
"h": 56.84,
"l": 56.54,
"c": 56.83
}
],
"overlays": {
"lines": [
{
"label": "9 EMA",
"color": "#f59e0b",
"points": [
{
"t": 1792503000,
"v": 56.63
},
{
"t": 1792503300,
"v": 56.726
},
{
"t": 1792503600,
"v": 56.7888
},
{
"t": 1792503900,
"v": 56.883
},
{
"t": 1792504200,
"v": 56.9494
},
{
"t": 1792504500,
"v": 57.0495
},
{
"t": 1792504800,
"v": 57.0226
},
{
"t": 1792505100,
"v": 57.0481
},
{
"t": 1792505400,
"v": 57.0765
},
{
"t": 1792505700,
"v": 57.1212
},
{
"t": 1792506000,
"v": 57.169
},
{
"t": 1792506300,
"v": 57.1822
},
{
"t": 1792506900,
"v": 57.2397
},
{
"t": 1792507200,
"v": 57.2378
},
{
"t": 1792507500,
"v": 57.2152
},
{
"t": 1792507800,
"v": 57.2382
},
{
"t": 1792508100,
"v": 57.2675
},
{
"t": 1792508700,
"v": 57.28
},
{
"t": 1792509000,
"v": 57.283
},
{
"t": 1792509300,
"v": 57.3174
},
{
"t": 1792509600,
"v": 57.3099
},
{
"t": 1792509900,
"v": 57.278
},
{
"t": 1792510200,
"v": 57.2504
},
{
"t": 1792510500,
"v": 57.2383
},
{
"t": 1792510800,
"v": 57.2446
},
{
"t": 1792511100,
"v": 57.2257
},
{
"t": 1792511700,
"v": 57.2036
},
{
"t": 1792512000,
"v": 57.1899
},
{
"t": 1792512300,
"v": 57.1739
},
{
"t": 1792512900,
"v": 57.1711
},
{
"t": 1792513200,
"v": 57.1569
},
{
"t": 1792513500,
"v": 57.1175
},
{
"t": 1792513800,
"v": 57.086
},
{
"t": 1792514100,
"v": 57.0548
},
{
"t": 1792514400,
"v": 57.0678
},
{
"t": 1792514700,
"v": 57.0643
},
{
"t": 1792515000,
"v": 57.0294
},
{
"t": 1792515300,
"v": 57.0315
},
{
"t": 1792515600,
"v": 57.0412
},
{
"t": 1792515900,
"v": 57.037
},
{
"t": 1792516500,
"v": 57.0636
},
{
"t": 1792516800,
"v": 57.0899
},
{
"t": 1792517100,
"v": 57.0969
},
{
"t": 1792517400,
"v": 57.0955
},
{
"t": 1792517700,
"v": 57.0844
},
{
"t": 1792518000,
"v": 57.0755
},
{
"t": 1792518300,
"v": 57.0724
},
{
"t": 1792518600,
"v": 57.0749
},
{
"t": 1792519200,
"v": 57.07
},
{
"t": 1792519500,
"v": 57.042
},
{
"t": 1792519800,
"v": 56.9976
},
{
"t": 1792520100,
"v": 56.9501
},
{
"t": 1792520400,
"v": 56.906
},
{
"t": 1792520700,
"v": 56.8668
},
{
"t": 1792521000,
"v": 56.8355
},
{
"t": 1792521300,
"v": 56.8264
},
{
"t": 1792521600,
"v": 56.8511
},
{
"t": 1792521900,
"v": 56.8729
},
{
"t": 1792522200,
"v": 56.8983
},
{
"t": 1792522500,
"v": 56.9226
},
{
"t": 1792522800,
"v": 56.9361
},
{
"t": 1792523100,
"v": 56.9299
},
{
"t": 1792523400,
"v": 56.9239
},
{
"t": 1792523700,
"v": 56.9411
},
{
"t": 1792524000,
"v": 56.9239
},
{
"t": 1792524300,
"v": 56.8931
},
{
"t": 1792524600,
"v": 56.8745
},
{
"t": 1792524900,
"v": 56.8536
},
{
"t": 1792525200,
"v": 56.8429
},
{
"t": 1792525500,
"v": 56.8233
},
{
"t": 1792525800,
"v": 56.7736
},
{
"t": 1792526100,
"v": 56.7849
}
]
}
]
}
}
},
{
"name": "21 EMA Touch",
"count": 103,
"pct": 100,
"example": {
"date": "2026-10-20",
"bars": [
{
"t": 1792503000,
"o": 56.63,
"h": 56.9,
"l": 56.63,
"c": 56.63
},
{
"t": 1792503300,
"o": 57.11,
"h": 57.11,
"l": 57.11,
"c": 57.11
},
{
"t": 1792503600,
"o": 57.06,
"h": 57.06,
"l": 57.03,
"c": 57.04
},
{
"t": 1792503900,
"o": 57.045,
"h": 57.26,
"l": 57.03,
"c": 57.26
},
{
"t": 1792504200,
"o": 57.29,
"h": 57.75,
"l": 57.215,
"c": 57.215
},
{
"t": 1792504500,
"o": 57.21,
"h": 57.48,
"l": 57.21,
"c": 57.45
},
{
"t": 1792504800,
"o": 57.44,
"h": 57.45,
"l": 56.915,
"c": 56.915
},
{
"t": 1792505100,
"o": 56.915,
"h": 57.16,
"l": 56.915,
"c": 57.15
},
{
"t": 1792505400,
"o": 57.285,
"h": 57.285,
"l": 57.19,
"c": 57.19
},
{
"t": 1792505700,
"o": 57.22,
"h": 57.3,
"l": 57.22,
"c": 57.3
},
{
"t": 1792506000,
"o": 57.22,
"h": 57.43,
"l": 57.22,
"c": 57.36
},
{
"t": 1792506300,
"o": 57.305,
"h": 57.305,
"l": 57.235,
"c": 57.235
},
{
"t": 1792506900,
"o": 57.47,
"h": 57.47,
"l": 57.47,
"c": 57.47
},
{
"t": 1792507200,
"o": 57.335,
"h": 57.335,
"l": 57.14,
"c": 57.23
},
{
"t": 1792507500,
"o": 57.125,
"h": 57.125,
"l": 57.125,
"c": 57.125
},
{
"t": 1792507800,
"o": 57.28,
"h": 57.33,
"l": 57.22,
"c": 57.33
},
{
"t": 1792508100,
"o": 57.35,
"h": 57.385,
"l": 57.335,
"c": 57.385
},
{
"t": 1792508700,
"o": 57.46,
"h": 57.46,
"l": 57.33,
"c": 57.33
},
{
"t": 1792509000,
"o": 57.34,
"h": 57.39,
"l": 57.29,
"c": 57.295
},
{
"t": 1792509300,
"o": 57.44,
"h": 57.455,
"l": 57.44,
"c": 57.455
},
{
"t": 1792509600,
"o": 57.335,
"h": 57.335,
"l": 57.21,
"c": 57.28
},
{
"t": 1792509900,
"o": 57.31,
"h": 57.31,
"l": 57.14,
"c": 57.15
},
{
"t": 1792510200,
"o": 57.11,
"h": 57.14,
"l": 57.1,
"c": 57.14
},
{
"t": 1792510500,
"o": 57.19,
"h": 57.2,
"l": 57.19,
"c": 57.19
},
{
"t": 1792510800,
"o": 57.24,
"h": 57.27,
"l": 57.22,
"c": 57.27
},
{
"t": 1792511100,
"o": 57.25,
"h": 57.25,
"l": 57.12,
"c": 57.15
},
{
"t": 1792511700,
"o": 57.14,
"h": 57.14,
"l": 57.115,
"c": 57.115
},
{
"t": 1792512000,
"o": 57.135,
"h": 57.135,
"l": 57.135,
"c": 57.135
},
{
"t": 1792512300,
"o": 57.16,
"h": 57.16,
"l": 57.11,
"c": 57.11
},
{
"t": 1792512900,
"o": 57.155,
"h": 57.17,
"l": 57.11,
"c": 57.16
},
{
"t": 1792513200,
"o": 57.145,
"h": 57.24,
"l": 57.1,
"c": 57.1
},
{
"t": 1792513500,
"o": 57.02,
"h": 57.02,
"l": 56.95,
"c": 56.96
},
{
"t": 1792513800,
"o": 56.96,
"h": 56.96,
"l": 56.96,
"c": 56.96
},
{
"t": 1792514100,
"o": 56.95,
"h": 56.95,
"l": 56.93,
"c": 56.93
},
{
"t": 1792514400,
"o": 57.09,
"h": 57.12,
"l": 57.03,
"c": 57.12
},
{
"t": 1792514700,
"o": 57.05,
"h": 57.05,
"l": 57.05,
"c": 57.05
},
{
"t": 1792515000,
"o": 57.01,
"h": 57.01,
"l": 56.89,
"c": 56.89
},
{
"t": 1792515300,
"o": 56.92,
"h": 57.04,
"l": 56.92,
"c": 57.04
},
{
"t": 1792515600,
"o": 57.08,
"h": 57.08,
"l": 57.08,
"c": 57.08
},
{
"t": 1792515900,
"o": 57.115,
"h": 57.115,
"l": 57.02,
"c": 57.02
},
{
"t": 1792516500,
"o": 57.15,
"h": 57.17,
"l": 57.14,
"c": 57.17
},
{
"t": 1792516800,
"o": 57.195,
"h": 57.195,
"l": 57.195,
"c": 57.195
},
{
"t": 1792517100,
"o": 57.16,
"h": 57.21,
"l": 57.07,
"c": 57.125
},
{
"t": 1792517400,
"o": 57.07,
"h": 57.09,
"l": 56.95,
"c": 57.09
},
{
"t": 1792517700,
"o": 57.03,
"h": 57.1,
"l": 57.03,
"c": 57.04
},
{
"t": 1792518000,
"o": 57,
"h": 57.04,
"l": 57,
"c": 57.04
},
{
"t": 1792518300,
"o": 57.06,
"h": 57.1,
"l": 57.06,
"c": 57.06
},
{
"t": 1792518600,
"o": 57.085,
"h": 57.085,
"l": 57.085,
"c": 57.085
},
{
"t": 1792519200,
"o": 57.08,
"h": 57.08,
"l": 56.98,
"c": 57.05
},
{
"t": 1792519500,
"o": 57.025,
"h": 57.025,
"l": 56.93,
"c": 56.93
},
{
"t": 1792519800,
"o": 56.87,
"h": 56.875,
"l": 56.82,
"c": 56.82
},
{
"t": 1792520100,
"o": 56.82,
"h": 56.82,
"l": 56.76,
"c": 56.76
},
{
"t": 1792520400,
"o": 56.72,
"h": 56.76,
"l": 56.66,
"c": 56.73
},
{
"t": 1792520700,
"o": 56.75,
"h": 56.76,
"l": 56.71,
"c": 56.71
},
{
"t": 1792521000,
"o": 56.71,
"h": 56.71,
"l": 56.69,
"c": 56.71
},
{
"t": 1792521300,
"o": 56.72,
"h": 56.79,
"l": 56.72,
"c": 56.79
},
{
"t": 1792521600,
"o": 56.805,
"h": 56.95,
"l": 56.75,
"c": 56.95
},
{
"t": 1792521900,
"o": 56.9375,
"h": 56.99,
"l": 56.92,
"c": 56.96
},
{
"t": 1792522200,
"o": 56.9,
"h": 57,
"l": 56.9,
"c": 57
},
{
"t": 1792522500,
"o": 57.04,
"h": 57.04,
"l": 57.02,
"c": 57.02
},
{
"t": 1792522800,
"o": 57.05,
"h": 57.05,
"l": 56.98,
"c": 56.99
},
{
"t": 1792523100,
"o": 56.96,
"h": 56.975,
"l": 56.86,
"c": 56.905
},
{
"t": 1792523400,
"o": 56.89,
"h": 56.9,
"l": 56.89,
"c": 56.9
},
{
"t": 1792523700,
"o": 56.89,
"h": 57.01,
"l": 56.89,
"c": 57.01
},
{
"t": 1792524000,
"o": 56.97,
"h": 57.01,
"l": 56.85,
"c": 56.855
},
{
"t": 1792524300,
"o": 56.8,
"h": 56.8,
"l": 56.72,
"c": 56.77
},
{
"t": 1792524600,
"o": 56.765,
"h": 56.82,
"l": 56.72,
"c": 56.8
},
{
"t": 1792524900,
"o": 56.785,
"h": 56.82,
"l": 56.76,
"c": 56.77
},
{
"t": 1792525200,
"o": 56.77,
"h": 56.8,
"l": 56.68,
"c": 56.8
},
{
"t": 1792525500,
"o": 56.755,
"h": 56.86,
"l": 56.745,
"c": 56.745
},
{
"t": 1792525800,
"o": 56.71,
"h": 56.715,
"l": 56.575,
"c": 56.575
},
{
"t": 1792526100,
"o": 56.57,
"h": 56.84,
"l": 56.54,
"c": 56.83
}
],
"overlays": {
"lines": [
{
"label": "21 EMA",
"color": "#a78bfa",
"points": [
{
"t": 1792503000,
"v": 56.63
},
{
"t": 1792503300,
"v": 56.6736
},
{
"t": 1792503600,
"v": 56.7069
},
{
"t": 1792503900,
"v": 56.7572
},
{
"t": 1792504200,
"v": 56.7988
},
{
"t": 1792504500,
"v": 56.858
},
{
"t": 1792504800,
"v": 56.8632
},
{
"t": 1792505100,
"v": 56.8893
},
{
"t": 1792505400,
"v": 56.9166
},
{
"t": 1792505700,
"v": 56.9515
},
{
"t": 1792506000,
"v": 56.9886
},
{
"t": 1792506300,
"v": 57.011
},
{
"t": 1792506900,
"v": 57.0527
},
{
"t": 1792507200,
"v": 57.0689
},
{
"t": 1792507500,
"v": 57.074
},
{
"t": 1792507800,
"v": 57.0972
},
{
"t": 1792508100,
"v": 57.1234
},
{
"t": 1792508700,
"v": 57.1422
},
{
"t": 1792509000,
"v": 57.1561
},
{
"t": 1792509300,
"v": 57.1832
},
{
"t": 1792509600,
"v": 57.192
},
{
"t": 1792509900,
"v": 57.1882
},
{
"t": 1792510200,
"v": 57.1838
},
{
"t": 1792510500,
"v": 57.1844
},
{
"t": 1792510800,
"v": 57.1922
},
{
"t": 1792511100,
"v": 57.1883
},
{
"t": 1792511700,
"v": 57.1817
},
{
"t": 1792512000,
"v": 57.1774
},
{
"t": 1792512300,
"v": 57.1713
},
{
"t": 1792512900,
"v": 57.1703
},
{
"t": 1792513200,
"v": 57.1639
},
{
"t": 1792513500,
"v": 57.1454
},
{
"t": 1792513800,
"v": 57.1285
},
{
"t": 1792514100,
"v": 57.1105
},
{
"t": 1792514400,
"v": 57.1113
},
{
"t": 1792514700,
"v": 57.1057
},
{
"t": 1792515000,
"v": 57.0861
},
{
"t": 1792515300,
"v": 57.0819
},
{
"t": 1792515600,
"v": 57.0818
},
{
"t": 1792515900,
"v": 57.0761
},
{
"t": 1792516500,
"v": 57.0847
},
{
"t": 1792516800,
"v": 57.0947
},
{
"t": 1792517100,
"v": 57.0975
},
{
"t": 1792517400,
"v": 57.0968
},
{
"t": 1792517700,
"v": 57.0916
},
{
"t": 1792518000,
"v": 57.0869
},
{
"t": 1792518300,
"v": 57.0845
},
{
"t": 1792518600,
"v": 57.0845
},
{
"t": 1792519200,
"v": 57.0814
},
{
"t": 1792519500,
"v": 57.0676
},
{
"t": 1792519800,
"v": 57.0451
},
{
"t": 1792520100,
"v": 57.0192
},
{
"t": 1792520400,
"v": 56.9929
},
{
"t": 1792520700,
"v": 56.9672
},
{
"t": 1792521000,
"v": 56.9438
},
{
"t": 1792521300,
"v": 56.9298
},
{
"t": 1792521600,
"v": 56.9317
},
{
"t": 1792521900,
"v": 56.9342
},
{
"t": 1792522200,
"v": 56.9402
},
{
"t": 1792522500,
"v": 56.9475
},
{
"t": 1792522800,
"v": 56.9513
},
{
"t": 1792523100,
"v": 56.9471
},
{
"t": 1792523400,
"v": 56.9428
},
{
"t": 1792523700,
"v": 56.9489
},
{
"t": 1792524000,
"v": 56.9404
},
{
"t": 1792524300,
"v": 56.9249
},
{
"t": 1792524600,
"v": 56.9136
},
{
"t": 1792524900,
"v": 56.9005
},
{
"t": 1792525200,
"v": 56.8914
},
{
"t": 1792525500,
"v": 56.8781
},
{
"t": 1792525800,
"v": 56.8505
},
{
"t": 1792526100,
"v": 56.8486
}
]
}
]
}
}
},
{
"name": "ORB Breakout",
"count": 101,
"pct": 98,
"example": {
"date": "2026-10-20",
"bars": [
{
"t": 1792503000,
"o": 56.63,
"h": 56.9,
"l": 56.63,
"c": 56.63
},
{
"t": 1792503300,
"o": 57.11,
"h": 57.11,
"l": 57.11,
"c": 57.11
},
{
"t": 1792503600,
"o": 57.06,
"h": 57.06,
"l": 57.03,
"c": 57.04
},
{
"t": 1792503900,
"o": 57.045,
"h": 57.26,
"l": 57.03,
"c": 57.26
},
{
"t": 1792504200,
"o": 57.29,
"h": 57.75,
"l": 57.215,
"c": 57.215
},
{
"t": 1792504500,
"o": 57.21,
"h": 57.48,
"l": 57.21,
"c": 57.45
},
{
"t": 1792504800,
"o": 57.44,
"h": 57.45,
"l": 56.915,
"c": 56.915
},
{
"t": 1792505100,
"o": 56.915,
"h": 57.16,
"l": 56.915,
"c": 57.15
},
{
"t": 1792505400,
"o": 57.285,
"h": 57.285,
"l": 57.19,
"c": 57.19
},
{
"t": 1792505700,
"o": 57.22,
"h": 57.3,
"l": 57.22,
"c": 57.3
},
{
"t": 1792506000,
"o": 57.22,
"h": 57.43,
"l": 57.22,
"c": 57.36
},
{
"t": 1792506300,
"o": 57.305,
"h": 57.305,
"l": 57.235,
"c": 57.235
},
{
"t": 1792506900,
"o": 57.47,
"h": 57.47,
"l": 57.47,
"c": 57.47
},
{
"t": 1792507200,
"o": 57.335,
"h": 57.335,
"l": 57.14,
"c": 57.23
},
{
"t": 1792507500,
"o": 57.125,
"h": 57.125,
"l": 57.125,
"c": 57.125
},
{
"t": 1792507800,
"o": 57.28,
"h": 57.33,
"l": 57.22,
"c": 57.33
},
{
"t": 1792508100,
"o": 57.35,
"h": 57.385,
"l": 57.335,
"c": 57.385
},
{
"t": 1792508700,
"o": 57.46,
"h": 57.46,
"l": 57.33,
"c": 57.33
},
{
"t": 1792509000,
"o": 57.34,
"h": 57.39,
"l": 57.29,
"c": 57.295
},
{
"t": 1792509300,
"o": 57.44,
"h": 57.455,
"l": 57.44,
"c": 57.455
},
{
"t": 1792509600,
"o": 57.335,
"h": 57.335,
"l": 57.21,
"c": 57.28
},
{
"t": 1792509900,
"o": 57.31,
"h": 57.31,
"l": 57.14,
"c": 57.15
},
{
"t": 1792510200,
"o": 57.11,
"h": 57.14,
"l": 57.1,
"c": 57.14
},
{
"t": 1792510500,
"o": 57.19,
"h": 57.2,
"l": 57.19,
"c": 57.19
},
{
"t": 1792510800,
"o": 57.24,
"h": 57.27,
"l": 57.22,
"c": 57.27
},
{
"t": 1792511100,
"o": 57.25,
"h": 57.25,
"l": 57.12,
"c": 57.15
},
{
"t": 1792511700,
"o": 57.14,
"h": 57.14,
"l": 57.115,
"c": 57.115
},
{
"t": 1792512000,
"o": 57.135,
"h": 57.135,
"l": 57.135,
"c": 57.135
},
{
"t": 1792512300,
"o": 57.16,
"h": 57.16,
"l": 57.11,
"c": 57.11
},
{
"t": 1792512900,
"o": 57.155,
"h": 57.17,
"l": 57.11,
"c": 57.16
},
{
"t": 1792513200,
"o": 57.145,
"h": 57.24,
"l": 57.1,
"c": 57.1
},
{
"t": 1792513500,
"o": 57.02,
"h": 57.02,
"l": 56.95,
"c": 56.96
},
{
"t": 1792513800,
"o": 56.96,
"h": 56.96,
"l": 56.96,
"c": 56.96
},
{
"t": 1792514100,
"o": 56.95,
"h": 56.95,
"l": 56.93,
"c": 56.93
},
{
"t": 1792514400,
"o": 57.09,
"h": 57.12,
"l": 57.03,
"c": 57.12
},
{
"t": 1792514700,
"o": 57.05,
"h": 57.05,
"l": 57.05,
"c": 57.05
},
{
"t": 1792515000,
"o": 57.01,
"h": 57.01,
"l": 56.89,
"c": 56.89
},
{
"t": 1792515300,
"o": 56.92,
"h": 57.04,
"l": 56.92,
"c": 57.04
},
{
"t": 1792515600,
"o": 57.08,
"h": 57.08,
"l": 57.08,
"c": 57.08
},
{
"t": 1792515900,
"o": 57.115,
"h": 57.115,
"l": 57.02,
"c": 57.02
},
{
"t": 1792516500,
"o": 57.15,
"h": 57.17,
"l": 57.14,
"c": 57.17
},
{
"t": 1792516800,
"o": 57.195,
"h": 57.195,
"l": 57.195,
"c": 57.195
},
{
"t": 1792517100,
"o": 57.16,
"h": 57.21,
"l": 57.07,
"c": 57.125
},
{
"t": 1792517400,
"o": 57.07,
"h": 57.09,
"l": 56.95,
"c": 57.09
},
{
"t": 1792517700,
"o": 57.03,
"h": 57.1,
"l": 57.03,
"c": 57.04
},
{
"t": 1792518000,
"o": 57,
"h": 57.04,
"l": 57,
"c": 57.04
},
{
"t": 1792518300,
"o": 57.06,
"h": 57.1,
"l": 57.06,
"c": 57.06
},
{
"t": 1792518600,
"o": 57.085,
"h": 57.085,
"l": 57.085,
"c": 57.085
},
{
"t": 1792519200,
"o": 57.08,
"h": 57.08,
"l": 56.98,
"c": 57.05
},
{
"t": 1792519500,
"o": 57.025,
"h": 57.025,
"l": 56.93,
"c": 56.93
},
{
"t": 1792519800,
"o": 56.87,
"h": 56.875,
"l": 56.82,
"c": 56.82
},
{
"t": 1792520100,
"o": 56.82,
"h": 56.82,
"l": 56.76,
"c": 56.76
},
{
"t": 1792520400,
"o": 56.72,
"h": 56.76,
"l": 56.66,
"c": 56.73
},
{
"t": 1792520700,
"o": 56.75,
"h": 56.76,
"l": 56.71,
"c": 56.71
},
{
"t": 1792521000,
"o": 56.71,
"h": 56.71,
"l": 56.69,
"c": 56.71
},
{
"t": 1792521300,
"o": 56.72,
"h": 56.79,
"l": 56.72,
"c": 56.79
},
{
"t": 1792521600,
"o": 56.805,
"h": 56.95,
"l": 56.75,
"c": 56.95
},
{
"t": 1792521900,
"o": 56.9375,
"h": 56.99,
"l": 56.92,
"c": 56.96
},
{
"t": 1792522200,
"o": 56.9,
"h": 57,
"l": 56.9,
"c": 57
},
{
"t": 1792522500,
"o": 57.04,
"h": 57.04,
"l": 57.02,
"c": 57.02
},
{
"t": 1792522800,
"o": 57.05,
"h": 57.05,
"l": 56.98,
"c": 56.99
},
{
"t": 1792523100,
"o": 56.96,
"h": 56.975,
"l": 56.86,
"c": 56.905
},
{
"t": 1792523400,
"o": 56.89,
"h": 56.9,
"l": 56.89,
"c": 56.9
},
{
"t": 1792523700,
"o": 56.89,
"h": 57.01,
"l": 56.89,
"c": 57.01
},
{
"t": 1792524000,
"o": 56.97,
"h": 57.01,
"l": 56.85,
"c": 56.855
},
{
"t": 1792524300,
"o": 56.8,
"h": 56.8,
"l": 56.72,
"c": 56.77
},
{
"t": 1792524600,
"o": 56.765,
"h": 56.82,
"l": 56.72,
"c": 56.8
},
{
"t": 1792524900,
"o": 56.785,
"h": 56.82,
"l": 56.76,
"c": 56.77
},
{
"t": 1792525200,
"o": 56.77,
"h": 56.8,
"l": 56.68,
"c": 56.8
},
{
"t": 1792525500,
"o": 56.755,
"h": 56.86,
"l": 56.745,
"c": 56.745
},
{
"t": 1792525800,
"o": 56.71,
"h": 56.715,
"l": 56.575,
"c": 56.575
},
{
"t": 1792526100,
"o": 56.57,
"h": 56.84,
"l": 56.54,
"c": 56.83
}
],
"overlays": {
"lines": [
{
"label": "ORB High $57.11",
"color": "#22a06b",
"points": [
{
"t": 1792503000,
"v": 57.11
},
{
"t": 1792526100,
"v": 57.11
}
]
},
{
"label": "ORB Low $56.63",
"color": "#e5484d",
"points": [
{
"t": 1792503000,
"v": 56.63
},
{
"t": 1792526100,
"v": 56.63
}
]
}
]
}
}
},
{
"name": "Woodie Pivot Touch",
"count": 97,
"pct": 94,
"example": {
"date": "2026-10-20",
"bars": [
{
"t": 1792503000,
"o": 56.63,
"h": 56.9,
"l": 56.63,
"c": 56.63
},
{
"t": 1792503300,
"o": 57.11,
"h": 57.11,
"l": 57.11,
"c": 57.11
},
{
"t": 1792503600,
"o": 57.06,
"h": 57.06,
"l": 57.03,
"c": 57.04
},
{
"t": 1792503900,
"o": 57.045,
"h": 57.26,
"l": 57.03,
"c": 57.26
},
{
"t": 1792504200,
"o": 57.29,
"h": 57.75,
"l": 57.215,
"c": 57.215
},
{
"t": 1792504500,
"o": 57.21,
"h": 57.48,
"l": 57.21,
"c": 57.45
},
{
"t": 1792504800,
"o": 57.44,
"h": 57.45,
"l": 56.915,
"c": 56.915
},
{
"t": 1792505100,
"o": 56.915,
"h": 57.16,
"l": 56.915,
"c": 57.15
},
{
"t": 1792505400,
"o": 57.285,
"h": 57.285,
"l": 57.19,
"c": 57.19
},
{
"t": 1792505700,
"o": 57.22,
"h": 57.3,
"l": 57.22,
"c": 57.3
},
{
"t": 1792506000,
"o": 57.22,
"h": 57.43,
"l": 57.22,
"c": 57.36
},
{
"t": 1792506300,
"o": 57.305,
"h": 57.305,
"l": 57.235,
"c": 57.235
},
{
"t": 1792506900,
"o": 57.47,
"h": 57.47,
"l": 57.47,
"c": 57.47
},
{
"t": 1792507200,
"o": 57.335,
"h": 57.335,
"l": 57.14,
"c": 57.23
},
{
"t": 1792507500,
"o": 57.125,
"h": 57.125,
"l": 57.125,
"c": 57.125
},
{
"t": 1792507800,
"o": 57.28,
"h": 57.33,
"l": 57.22,
"c": 57.33
},
{
"t": 1792508100,
"o": 57.35,
"h": 57.385,
"l": 57.335,
"c": 57.385
},
{
"t": 1792508700,
"o": 57.46,
"h": 57.46,
"l": 57.33,
"c": 57.33
},
{
"t": 1792509000,
"o": 57.34,
"h": 57.39,
"l": 57.29,
"c": 57.295
},
{
"t": 1792509300,
"o": 57.44,
"h": 57.455,
"l": 57.44,
"c": 57.455
},
{
"t": 1792509600,
"o": 57.335,
"h": 57.335,
"l": 57.21,
"c": 57.28
},
{
"t": 1792509900,
"o": 57.31,
"h": 57.31,
"l": 57.14,
"c": 57.15
},
{
"t": 1792510200,
"o": 57.11,
"h": 57.14,
"l": 57.1,
"c": 57.14
},
{
"t": 1792510500,
"o": 57.19,
"h": 57.2,
"l": 57.19,
"c": 57.19
},
{
"t": 1792510800,
"o": 57.24,
"h": 57.27,
"l": 57.22,
"c": 57.27
},
{
"t": 1792511100,
"o": 57.25,
"h": 57.25,
"l": 57.12,
"c": 57.15
},
{
"t": 1792511700,
"o": 57.14,
"h": 57.14,
"l": 57.115,
"c": 57.115
},
{
"t": 1792512000,
"o": 57.135,
"h": 57.135,
"l": 57.135,
"c": 57.135
},
{
"t": 1792512300,
"o": 57.16,
"h": 57.16,
"l": 57.11,
"c": 57.11
},
{
"t": 1792512900,
"o": 57.155,
"h": 57.17,
"l": 57.11,
"c": 57.16
},
{
"t": 1792513200,
"o": 57.145,
"h": 57.24,
"l": 57.1,
"c": 57.1
},
{
"t": 1792513500,
"o": 57.02,
"h": 57.02,
"l": 56.95,
"c": 56.96
},
{
"t": 1792513800,
"o": 56.96,
"h": 56.96,
"l": 56.96,
"c": 56.96
},
{
"t": 1792514100,
"o": 56.95,
"h": 56.95,
"l": 56.93,
"c": 56.93
},
{
"t": 1792514400,
"o": 57.09,
"h": 57.12,
"l": 57.03,
"c": 57.12
},
{
"t": 1792514700,
"o": 57.05,
"h": 57.05,
"l": 57.05,
"c": 57.05
},
{
"t": 1792515000,
"o": 57.01,
"h": 57.01,
"l": 56.89,
"c": 56.89
},
{
"t": 1792515300,
"o": 56.92,
"h": 57.04,
"l": 56.92,
"c": 57.04
},
{
"t": 1792515600,
"o": 57.08,
"h": 57.08,
"l": 57.08,
"c": 57.08
},
{
"t": 1792515900,
"o": 57.115,
"h": 57.115,
"l": 57.02,
"c": 57.02
},
{
"t": 1792516500,
"o": 57.15,
"h": 57.17,
"l": 57.14,
"c": 57.17
},
{
"t": 1792516800,
"o": 57.195,
"h": 57.195,
"l": 57.195,
"c": 57.195
},
{
"t": 1792517100,
"o": 57.16,
"h": 57.21,
"l": 57.07,
"c": 57.125
},
{
"t": 1792517400,
"o": 57.07,
"h": 57.09,
"l": 56.95,
"c": 57.09
},
{
"t": 1792517700,
"o": 57.03,
"h": 57.1,
"l": 57.03,
"c": 57.04
},
{
"t": 1792518000,
"o": 57,
"h": 57.04,
"l": 57,
"c": 57.04
},
{
"t": 1792518300,
"o": 57.06,
"h": 57.1,
"l": 57.06,
"c": 57.06
},
{
"t": 1792518600,
"o": 57.085,
"h": 57.085,
"l": 57.085,
"c": 57.085
},
{
"t": 1792519200,
"o": 57.08,
"h": 57.08,
"l": 56.98,
"c": 57.05
},
{
"t": 1792519500,
"o": 57.025,
"h": 57.025,
"l": 56.93,
"c": 56.93
},
{
"t": 1792519800,
"o": 56.87,
"h": 56.875,
"l": 56.82,
"c": 56.82
},
{
"t": 1792520100,
"o": 56.82,
"h": 56.82,
"l": 56.76,
"c": 56.76
},
{
"t": 1792520400,
"o": 56.72,
"h": 56.76,
"l": 56.66,
"c": 56.73
},
{
"t": 1792520700,
"o": 56.75,
"h": 56.76,
"l": 56.71,
"c": 56.71
},
{
"t": 1792521000,
"o": 56.71,
"h": 56.71,
"l": 56.69,
"c": 56.71
},
{
"t": 1792521300,
"o": 56.72,
"h": 56.79,
"l": 56.72,
"c": 56.79
},
{
"t": 1792521600,
"o": 56.805,
"h": 56.95,
"l": 56.75,
"c": 56.95
},
{
"t": 1792521900,
"o": 56.9375,
"h": 56.99,
"l": 56.92,
"c": 56.96
},
{
"t": 1792522200,
"o": 56.9,
"h": 57,
"l": 56.9,
"c": 57
},
{
"t": 1792522500,
"o": 57.04,
"h": 57.04,
"l": 57.02,
"c": 57.02
},
{
"t": 1792522800,
"o": 57.05,
"h": 57.05,
"l": 56.98,
"c": 56.99
},
{
"t": 1792523100,
"o": 56.96,
"h": 56.975,
"l": 56.86,
"c": 56.905
},
{
"t": 1792523400,
"o": 56.89,
"h": 56.9,
"l": 56.89,
"c": 56.9
},
{
"t": 1792523700,
"o": 56.89,
"h": 57.01,
"l": 56.89,
"c": 57.01
},
{
"t": 1792524000,
"o": 56.97,
"h": 57.01,
"l": 56.85,
"c": 56.855
},
{
"t": 1792524300,
"o": 56.8,
"h": 56.8,
"l": 56.72,
"c": 56.77
},
{
"t": 1792524600,
"o": 56.765,
"h": 56.82,
"l": 56.72,
"c": 56.8
},
{
"t": 1792524900,
"o": 56.785,
"h": 56.82,
"l": 56.76,
"c": 56.77
},
{
"t": 1792525200,
"o": 56.77,
"h": 56.8,
"l": 56.68,
"c": 56.8
},
{
"t": 1792525500,
"o": 56.755,
"h": 56.86,
"l": 56.745,
"c": 56.745
},
{
"t": 1792525800,
"o": 56.71,
"h": 56.715,
"l": 56.575,
"c": 56.575
},
{
"t": 1792526100,
"o": 56.57,
"h": 56.84,
"l": 56.54,
"c": 56.83
}
],
"overlays": {
"lines": [
{
"label": "PP $56.57",
"color": "#4a9eff",
"points": [
{
"t": 1792503000,
"v": 56.5675
},
{
"t": 1792526100,
"v": 56.5675
}
]
},
{
"label": "R1 $56.80",
"color": "#22a06b",
"points": [
{
"t": 1792503000,
"v": 56.805
},
{
"t": 1792526100,
"v": 56.805
}
]
},
{
"label": "S1 $55.91",
"color": "#e5484d",
"points": [
{
"t": 1792503000,
"v": 55.915
},
{
"t": 1792526100,
"v": 55.915
}
]
},
{
"label": "R2 $57.46",
"color": "#22a06b",
"points": [
{
"t": 1792503000,
"v": 57.4575
},
{
"t": 1792526100,
"v": 57.4575
}
]
},
{
"label": "S2 $55.68",
"color": "#e5484d",
"points": [
{
"t": 1792503000,
"v": 55.6775
},
{
"t": 1792526100,
"v": 55.6775
}
]
}
]
}
}
},
{
"name": "PDH/PDL Touch",
"count": 91,
"pct": 88,
"example": {
"date": "2026-10-20",
"bars": [
{
"t": 1792503000,
"o": 56.63,
"h": 56.9,
"l": 56.63,
"c": 56.63
},
{
"t": 1792503300,
"o": 57.11,
"h": 57.11,
"l": 57.11,
"c": 57.11
},
{
"t": 1792503600,
"o": 57.06,
"h": 57.06,
"l": 57.03,
"c": 57.04
},
{
"t": 1792503900,
"o": 57.045,
"h": 57.26,
"l": 57.03,
"c": 57.26
},
{
"t": 1792504200,
"o": 57.29,
"h": 57.75,
"l": 57.215,
"c": 57.215
},
{
"t": 1792504500,
"o": 57.21,
"h": 57.48,
"l": 57.21,
"c": 57.45
},
{
"t": 1792504800,
"o": 57.44,
"h": 57.45,
"l": 56.915,
"c": 56.915
},
{
"t": 1792505100,
"o": 56.915,
"h": 57.16,
"l": 56.915,
"c": 57.15
},
{
"t": 1792505400,
"o": 57.285,
"h": 57.285,
"l": 57.19,
"c": 57.19
},
{
"t": 1792505700,
"o": 57.22,
"h": 57.3,
"l": 57.22,
"c": 57.3
},
{
"t": 1792506000,
"o": 57.22,
"h": 57.43,
"l": 57.22,
"c": 57.36
},
{
"t": 1792506300,
"o": 57.305,
"h": 57.305,
"l": 57.235,
"c": 57.235
},
{
"t": 1792506900,
"o": 57.47,
"h": 57.47,
"l": 57.47,
"c": 57.47
},
{
"t": 1792507200,
"o": 57.335,
"h": 57.335,
"l": 57.14,
"c": 57.23
},
{
"t": 1792507500,
"o": 57.125,
"h": 57.125,
"l": 57.125,
"c": 57.125
},
{
"t": 1792507800,
"o": 57.28,
"h": 57.33,
"l": 57.22,
"c": 57.33
},
{
"t": 1792508100,
"o": 57.35,
"h": 57.385,
"l": 57.335,
"c": 57.385
},
{
"t": 1792508700,
"o": 57.46,
"h": 57.46,
"l": 57.33,
"c": 57.33
},
{
"t": 1792509000,
"o": 57.34,
"h": 57.39,
"l": 57.29,
"c": 57.295
},
{
"t": 1792509300,
"o": 57.44,
"h": 57.455,
"l": 57.44,
"c": 57.455
},
{
"t": 1792509600,
"o": 57.335,
"h": 57.335,
"l": 57.21,
"c": 57.28
},
{
"t": 1792509900,
"o": 57.31,
"h": 57.31,
"l": 57.14,
"c": 57.15
},
{
"t": 1792510200,
"o": 57.11,
"h": 57.14,
"l": 57.1,
"c": 57.14
},
{
"t": 1792510500,
"o": 57.19,
"h": 57.2,
"l": 57.19,
"c": 57.19
},
{
"t": 1792510800,
"o": 57.24,
"h": 57.27,
"l": 57.22,
"c": 57.27
},
{
"t": 1792511100,
"o": 57.25,
"h": 57.25,
"l": 57.12,
"c": 57.15
},
{
"t": 1792511700,
"o": 57.14,
"h": 57.14,
"l": 57.115,
"c": 57.115
},
{
"t": 1792512000,
"o": 57.135,
"h": 57.135,
"l": 57.135,
"c": 57.135
},
{
"t": 1792512300,
"o": 57.16,
"h": 57.16,
"l": 57.11,
"c": 57.11
},
{
"t": 1792512900,
"o": 57.155,
"h": 57.17,
"l": 57.11,
"c": 57.16
},
{
"t": 1792513200,
"o": 57.145,
"h": 57.24,
"l": 57.1,
"c": 57.1
},
{
"t": 1792513500,
"o": 57.02,
"h": 57.02,
"l": 56.95,
"c": 56.96
},
{
"t": 1792513800,
"o": 56.96,
"h": 56.96,
"l": 56.96,
"c": 56.96
},
{
"t": 1792514100,
"o": 56.95,
"h": 56.95,
"l": 56.93,
"c": 56.93
},
{
"t": 1792514400,
"o": 57.09,
"h": 57.12,
"l": 57.03,
"c": 57.12
},
{
"t": 1792514700,
"o": 57.05,
"h": 57.05,
"l": 57.05,
"c": 57.05
},
{
"t": 1792515000,
"o": 57.01,
"h": 57.01,
"l": 56.89,
"c": 56.89
},
{
"t": 1792515300,
"o": 56.92,
"h": 57.04,
"l": 56.92,
"c": 57.04
},
{
"t": 1792515600,
"o": 57.08,
"h": 57.08,
"l": 57.08,
"c": 57.08
},
{
"t": 1792515900,
"o": 57.115,
"h": 57.115,
"l": 57.02,
"c": 57.02
},
{
"t": 1792516500,
"o": 57.15,
"h": 57.17,
"l": 57.14,
"c": 57.17
},
{
"t": 1792516800,
"o": 57.195,
"h": 57.195,
"l": 57.195,
"c": 57.195
},
{
"t": 1792517100,
"o": 57.16,
"h": 57.21,
"l": 57.07,
"c": 57.125
},
{
"t": 1792517400,
"o": 57.07,
"h": 57.09,
"l": 56.95,
"c": 57.09
},
{
"t": 1792517700,
"o": 57.03,
"h": 57.1,
"l": 57.03,
"c": 57.04
},
{
"t": 1792518000,
"o": 57,
"h": 57.04,
"l": 57,
"c": 57.04
},
{
"t": 1792518300,
"o": 57.06,
"h": 57.1,
"l": 57.06,
"c": 57.06
},
{
"t": 1792518600,
"o": 57.085,
"h": 57.085,
"l": 57.085,
"c": 57.085
},
{
"t": 1792519200,
"o": 57.08,
"h": 57.08,
"l": 56.98,
"c": 57.05
},
{
"t": 1792519500,
"o": 57.025,
"h": 57.025,
"l": 56.93,
"c": 56.93
},
{
"t": 1792519800,
"o": 56.87,
"h": 56.875,
"l": 56.82,
"c": 56.82
},
{
"t": 1792520100,
"o": 56.82,
"h": 56.82,
"l": 56.76,
"c": 56.76
},
{
"t": 1792520400,
"o": 56.72,
"h": 56.76,
"l": 56.66,
"c": 56.73
},
{
"t": 1792520700,
"o": 56.75,
"h": 56.76,
"l": 56.71,
"c": 56.71
},
{
"t": 1792521000,
"o": 56.71,
"h": 56.71,
"l": 56.69,
"c": 56.71
},
{
"t": 1792521300,
"o": 56.72,
"h": 56.79,
"l": 56.72,
"c": 56.79
},
{
"t": 1792521600,
"o": 56.805,
"h": 56.95,
"l": 56.75,
"c": 56.95
},
{
"t": 1792521900,
"o": 56.9375,
"h": 56.99,
"l": 56.92,
"c": 56.96
},
{
"t": 1792522200,
"o": 56.9,
"h": 57,
"l": 56.9,
"c": 57
},
{
"t": 1792522500,
"o": 57.04,
"h": 57.04,
"l": 57.02,
"c": 57.02
},
{
"t": 1792522800,
"o": 57.05,
"h": 57.05,
"l": 56.98,
"c": 56.99
},
{
"t": 1792523100,
"o": 56.96,
"h": 56.975,
"l": 56.86,
"c": 56.905
},
{
"t": 1792523400,
"o": 56.89,
"h": 56.9,
"l": 56.89,
"c": 56.9
},
{
"t": 1792523700,
"o": 56.89,
"h": 57.01,
"l": 56.89,
"c": 57.01
},
{
"t": 1792524000,
"o": 56.97,
"h": 57.01,
"l": 56.85,
"c": 56.855
},
{
"t": 1792524300,
"o": 56.8,
"h": 56.8,
"l": 56.72,
"c": 56.77
},
{
"t": 1792524600,
"o": 56.765,
"h": 56.82,
"l": 56.72,
"c": 56.8
},
{
"t": 1792524900,
"o": 56.785,
"h": 56.82,
"l": 56.76,
"c": 56.77
},
{
"t": 1792525200,
"o": 56.77,
"h": 56.8,
"l": 56.68,
"c": 56.8
},
{
"t": 1792525500,
"o": 56.755,
"h": 56.86,
"l": 56.745,
"c": 56.745
},
{
"t": 1792525800,
"o": 56.71,
"h": 56.715,
"l": 56.575,
"c": 56.575
},
{
"t": 1792526100,
"o": 56.57,
"h": 56.84,
"l": 56.54,
"c": 56.83
}
],
"overlays": {
"lines": [
{
"label": "PDH $57.22",
"color": "#22a06b",
"points": [
{
"t": 1792503000,
"v": 57.22
},
{
"t": 1792526100,
"v": 57.22
}
]
},
{
"label": "PDL $56.33",
"color": "#e5484d",
"points": [
{
"t": 1792503000,
"v": 56.33
},
{
"t": 1792526100,
"v": 56.33
}
]
}
]
}
}
},
{
"name": "Open Retracement",
"count": 79,
"pct": 77,
"example": {
"date": "2026-10-15",
"bars": [
{
"t": 1792071000,
"o": 57.82,
"h": 57.82,
"l": 57.1,
"c": 57.495
},
{
"t": 1792071300,
"o": 57.97,
"h": 58.175,
"l": 57.89,
"c": 58.02
},
{
"t": 1792071600,
"o": 58.09,
"h": 58.09,
"l": 57.56,
"c": 57.56
},
{
"t": 1792071900,
"o": 57.56,
"h": 57.9,
"l": 57.56,
"c": 57.9
},
{
"t": 1792072200,
"o": 58.01,
"h": 58.12,
"l": 57.665,
"c": 57.83
},
{
"t": 1792072500,
"o": 58.02,
"h": 58.2,
"l": 57.935,
"c": 57.96
}
],
"overlays": {
"lines": [
{
"label": "Retrace level",
"color": "#f59e0b",
"points": [
{
"t": 1792071000,
"v": 57.46
},
{
"t": 1792072500,
"v": 57.46
}
]
}
]
}
}
},
{
"name": "Gap Fill",
"count": 70,
"pct": 68,
"example": {
"date": "2026-10-19",
"bars": [
{
"t": 1792416600,
"o": 56.76,
"h": 56.76,
"l": 56.76,
"c": 56.76
},
{
"t": 1792416900,
"o": 57.13,
"h": 57.13,
"l": 57.01,
"c": 57.01
},
{
"t": 1792417200,
"o": 56.79,
"h": 56.86,
"l": 56.7,
"c": 56.86
},
{
"t": 1792417500,
"o": 57.06,
"h": 57.06,
"l": 56.946,
"c": 56.946
},
{
"t": 1792418400,
"o": 57.09,
"h": 57.09,
"l": 57.09,
"c": 57.09
},
{
"t": 1792418700,
"o": 57.09,
"h": 57.09,
"l": 56.86,
"c": 56.86
},
{
"t": 1792419000,
"o": 56.97,
"h": 57.06,
"l": 56.97,
"c": 57.03
},
{
"t": 1792419600,
"o": 56.95,
"h": 56.95,
"l": 56.835,
"c": 56.835
},
{
"t": 1792420200,
"o": 56.94,
"h": 56.94,
"l": 56.87,
"c": 56.88
},
{
"t": 1792420800,
"o": 56.86,
"h": 56.86,
"l": 56.86,
"c": 56.86
},
{
"t": 1792421100,
"o": 56.97,
"h": 56.97,
"l": 56.97,
"c": 56.97
},
{
"t": 1792421400,
"o": 56.98,
"h": 56.98,
"l": 56.98,
"c": 56.98
},
{
"t": 1792421700,
"o": 56.94,
"h": 56.94,
"l": 56.94,
"c": 56.94
},
{
"t": 1792422000,
"o": 57,
"h": 57.06,
"l": 57,
"c": 57.06
},
{
"t": 1792422300,
"o": 57.11,
"h": 57.12,
"l": 57.03,
"c": 57.03
},
{
"t": 1792422600,
"o": 57.05,
"h": 57.22,
"l": 57.05,
"c": 57.22
},
{
"t": 1792422900,
"o": 57.14,
"h": 57.14,
"l": 57.045,
"c": 57.045
},
{
"t": 1792423500,
"o": 57.19,
"h": 57.19,
"l": 57.19,
"c": 57.19
},
{
"t": 1792423800,
"o": 57.2,
"h": 57.2,
"l": 57.085,
"c": 57.14
},
{
"t": 1792424100,
"o": 57.1925,
"h": 57.205,
"l": 57.19,
"c": 57.205
},
{
"t": 1792424400,
"o": 57.0901,
"h": 57.21,
"l": 57.0901,
"c": 57.18
},
{
"t": 1792424700,
"o": 57.18,
"h": 57.18,
"l": 57.18,
"c": 57.18
},
{
"t": 1792425000,
"o": 57.18,
"h": 57.19,
"l": 57.12,
"c": 57.18
},
{
"t": 1792425300,
"o": 57.18,
"h": 57.18,
"l": 57.08,
"c": 57.09
},
{
"t": 1792425600,
"o": 57.01,
"h": 57.01,
"l": 56.975,
"c": 56.985
},
{
"t": 1792425900,
"o": 56.98,
"h": 56.98,
"l": 56.98,
"c": 56.98
},
{
"t": 1792426200,
"o": 56.985,
"h": 56.985,
"l": 56.985,
"c": 56.985
},
{
"t": 1792426500,
"o": 56.985,
"h": 56.985,
"l": 56.985,
"c": 56.985
},
{
"t": 1792426800,
"o": 56.985,
"h": 56.985,
"l": 56.855,
"c": 56.89
},
{
"t": 1792427100,
"o": 56.875,
"h": 56.885,
"l": 56.875,
"c": 56.885
},
{
"t": 1792427400,
"o": 56.92,
"h": 56.92,
"l": 56.92,
"c": 56.92
},
{
"t": 1792427700,
"o": 56.915,
"h": 56.915,
"l": 56.84,
"c": 56.84
},
{
"t": 1792428000,
"o": 56.915,
"h": 56.98,
"l": 56.91,
"c": 56.91
},
{
"t": 1792428300,
"o": 56.91,
"h": 56.91,
"l": 56.91,
"c": 56.91
},
{
"t": 1792428900,
"o": 56.98,
"h": 57,
"l": 56.905,
"c": 56.98
},
{
"t": 1792429200,
"o": 56.94,
"h": 56.95,
"l": 56.88,
"c": 56.88
},
{
"t": 1792429500,
"o": 56.91,
"h": 56.92,
"l": 56.87,
"c": 56.89
},
{
"t": 1792429800,
"o": 56.86,
"h": 56.86,
"l": 56.86,
"c": 56.86
},
{
"t": 1792430100,
"o": 56.93,
"h": 56.93,
"l": 56.93,
"c": 56.93
},
{
"t": 1792430400,
"o": 56.96,
"h": 56.96,
"l": 56.96,
"c": 56.96
},
{
"t": 1792430700,
"o": 56.96,
"h": 56.975,
"l": 56.8601,
"c": 56.94
},
{
"t": 1792431000,
"o": 56.86,
"h": 56.93,
"l": 56.86,
"c": 56.93
},
{
"t": 1792431300,
"o": 56.85,
"h": 56.87,
"l": 56.85,
"c": 56.87
},
{
"t": 1792431600,
"o": 56.94,
"h": 57.02,
"l": 56.89,
"c": 56.99
},
{
"t": 1792431900,
"o": 56.91,
"h": 56.91,
"l": 56.75,
"c": 56.82
},
{
"t": 1792432200,
"o": 56.81,
"h": 56.81,
"l": 56.79,
"c": 56.79
},
{
"t": 1792432800,
"o": 56.94,
"h": 56.96,
"l": 56.94,
"c": 56.96
},
{
"t": 1792433100,
"o": 56.86,
"h": 56.86,
"l": 56.85,
"c": 56.85
},
{
"t": 1792433400,
"o": 56.87,
"h": 56.87,
"l": 56.87,
"c": 56.87
},
{
"t": 1792433700,
"o": 56.93,
"h": 56.95,
"l": 56.93,
"c": 56.945
},
{
"t": 1792434000,
"o": 56.88,
"h": 56.88,
"l": 56.675,
"c": 56.675
},
{
"t": 1792434300,
"o": 56.79,
"h": 56.8,
"l": 56.675,
"c": 56.75
},
{
"t": 1792434600,
"o": 56.78,
"h": 56.83,
"l": 56.72,
"c": 56.72
},
{
"t": 1792435200,
"o": 56.71,
"h": 56.72,
"l": 56.655,
"c": 56.69
},
{
"t": 1792435500,
"o": 56.71,
"h": 56.71,
"l": 56.71,
"c": 56.71
},
{
"t": 1792435800,
"o": 56.65,
"h": 56.65,
"l": 56.635,
"c": 56.65
},
{
"t": 1792436100,
"o": 56.65,
"h": 56.71,
"l": 56.64,
"c": 56.64
},
{
"t": 1792436400,
"o": 56.71,
"h": 56.72,
"l": 56.65,
"c": 56.72
},
{
"t": 1792437000,
"o": 56.635,
"h": 56.635,
"l": 56.635,
"c": 56.635
},
{
"t": 1792437300,
"o": 56.645,
"h": 56.74,
"l": 56.645,
"c": 56.74
},
{
"t": 1792437600,
"o": 56.71,
"h": 56.71,
"l": 56.63,
"c": 56.63
},
{
"t": 1792437900,
"o": 56.64,
"h": 56.76,
"l": 56.64,
"c": 56.73
},
{
"t": 1792438200,
"o": 56.73,
"h": 56.765,
"l": 56.73,
"c": 56.765
},
{
"t": 1792438500,
"o": 56.72,
"h": 56.72,
"l": 56.585,
"c": 56.61
},
{
"t": 1792438800,
"o": 56.58,
"h": 56.63,
"l": 56.58,
"c": 56.63
},
{
"t": 1792439100,
"o": 56.63,
"h": 56.66,
"l": 56.56,
"c": 56.62
},
{
"t": 1792439400,
"o": 56.62,
"h": 56.62,
"l": 56.42,
"c": 56.49
},
{
"t": 1792439700,
"o": 56.47,
"h": 56.51,
"l": 56.33,
"c": 56.36
}
],
"overlays": {
"lines": [
{
"label": "Prev close",
"color": "#a78bfa",
"points": [
{
"t": 1792416600,
"v": 57.15
},
{
"t": 1792439700,
"v": 57.15
}
]
}
]
}
}
},
{
"name": "Darvas Box",
"count": 43,
"pct": 42,
"example": {
"date": "2026-10-01",
"bars": [
{
"t": 1790812800,
"o": 56.8,
"h": 57.2,
"l": 53.89,
"c": 54.42
},
{
"t": 1790899200,
"o": 55.01,
"h": 55.5,
"l": 54.69,
"c": 55.2
},
{
"t": 1791158400,
"o": 55.47,
"h": 56.26,
"l": 55.07,
"c": 55.98
},
{
"t": 1791244800,
"o": 55.65,
"h": 56.63,
"l": 54.33,
"c": 54.77
},
{
"t": 1791331200,
"o": 54.47,
"h": 55.28,
"l": 54.13,
"c": 54.9
},
{
"t": 1791417600,
"o": 54.71,
"h": 56.02,
"l": 54.35,
"c": 55.91
},
{
"t": 1791504000,
"o": 56.19,
"h": 56.82,
"l": 55.935,
"c": 56.52
},
{
"t": 1791763200,
"o": 56.95,
"h": 58.205,
"l": 56.71,
"c": 57.58
}
],
"overlays": {
"timespan": "day",
"lines": [
{
"label": "Box top $57.48",
"color": "#22a06b",
"points": [
{
"t": 1790812800,
"v": 57.4799
},
{
"t": 1791763200,
"v": 57.4799
}
]
},
{
"label": "Box bottom $53.89",
"color": "#e5484d",
"points": [
{
"t": 1790812800,
"v": 53.89
},
{
"t": 1791763200,
"v": 53.89
}
]
}
]
}
}
},
{
"name": "High Vol Open",
"count": 25,
"pct": 24,
"example": {
"date": "2026-10-08",
"bars": [
{
"t": 1791466200,
"o": 54.71,
"h": 55.29,
"l": 54.71,
"c": 55
},
{
"t": 1791466500,
"o": 55.27,
"h": 55.3,
"l": 55.27,
"c": 55.3
},
{
"t": 1791466800,
"o": 55.19,
"h": 55.66,
"l": 55.19,
"c": 55.39
},
{
"t": 1791467100,
"o": 55.37,
"h": 55.6,
"l": 55.15,
"c": 55.16
},
{
"t": 1791467400,
"o": 55.22,
"h": 55.34,
"l": 55.22,
"c": 55.22
},
{
"t": 1791467700,
"o": 55.15,
"h": 55.26,
"l": 54.78,
"c": 54.85
},
{
"t": 1791468000,
"o": 54.675,
"h": 54.675,
"l": 54.35,
"c": 54.505
},
{
"t": 1791468300,
"o": 54.67,
"h": 54.77,
"l": 54.53,
"c": 54.69
},
{
"t": 1791468600,
"o": 54.82,
"h": 54.87,
"l": 54.82,
"c": 54.87
},
{
"t": 1791468900,
"o": 54.89,
"h": 54.96,
"l": 54.815,
"c": 54.85
},
{
"t": 1791469200,
"o": 54.92,
"h": 54.92,
"l": 54.91,
"c": 54.915
},
{
"t": 1791469500,
"o": 54.91,
"h": 54.91,
"l": 54.77,
"c": 54.81
},
{
"t": 1791469800,
"o": 54.77,
"h": 54.89,
"l": 54.77,
"c": 54.89
},
{
"t": 1791470100,
"o": 54.94,
"h": 54.95,
"l": 54.895,
"c": 54.95
},
{
"t": 1791470700,
"o": 54.84,
"h": 54.89,
"l": 54.61,
"c": 54.615
},
{
"t": 1791471000,
"o": 54.6,
"h": 54.6,
"l": 54.58,
"c": 54.58
},
{
"t": 1791471600,
"o": 54.66,
"h": 54.66,
"l": 54.66,
"c": 54.66
},
{
"t": 1791471900,
"o": 54.74,
"h": 54.74,
"l": 54.715,
"c": 54.74
},
{
"t": 1791472200,
"o": 54.81,
"h": 54.81,
"l": 54.68,
"c": 54.68
},
{
"t": 1791472500,
"o": 54.48,
"h": 54.48,
"l": 54.48,
"c": 54.48
},
{
"t": 1791472800,
"o": 54.445,
"h": 54.46,
"l": 54.445,
"c": 54.46
},
{
"t": 1791473400,
"o": 54.43,
"h": 54.645,
"l": 54.43,
"c": 54.645
},
{
"t": 1791473700,
"o": 54.77,
"h": 54.77,
"l": 54.7,
"c": 54.72
},
{
"t": 1791474000,
"o": 54.67,
"h": 54.67,
"l": 54.59,
"c": 54.62
},
{
"t": 1791474300,
"o": 54.63,
"h": 54.76,
"l": 54.63,
"c": 54.69
},
{
"t": 1791474600,
"o": 54.69,
"h": 54.765,
"l": 54.69,
"c": 54.76
},
{
"t": 1791474900,
"o": 54.765,
"h": 54.78,
"l": 54.76,
"c": 54.78
},
{
"t": 1791475200,
"o": 54.89,
"h": 54.9,
"l": 54.83,
"c": 54.84
},
{
"t": 1791475800,
"o": 54.97,
"h": 54.97,
"l": 54.97,
"c": 54.97
},
{
"t": 1791476100,
"o": 55.03,
"h": 55.34,
"l": 55.03,
"c": 55.08
},
{
"t": 1791476400,
"o": 55.06,
"h": 55.06,
"l": 55.04,
"c": 55.04
},
{
"t": 1791477300,
"o": 55.03,
"h": 55.06,
"l": 55.02,
"c": 55.02
},
{
"t": 1791477600,
"o": 55.095,
"h": 55.095,
"l": 55.095,
"c": 55.095
},
{
"t": 1791477900,
"o": 55.19,
"h": 55.19,
"l": 55.03,
"c": 55.03
},
{
"t": 1791478200,
"o": 55.12,
"h": 55.255,
"l": 55.12,
"c": 55.255
},
{
"t": 1791478500,
"o": 55.355,
"h": 55.49,
"l": 55.355,
"c": 55.49
},
{
"t": 1791478800,
"o": 55.43,
"h": 55.43,
"l": 55.35,
"c": 55.35
},
{
"t": 1791479100,
"o": 55.35,
"h": 55.36,
"l": 55.24,
"c": 55.245
},
{
"t": 1791479400,
"o": 55.35,
"h": 55.56,
"l": 55.33,
"c": 55.47
},
{
"t": 1791479700,
"o": 55.53,
"h": 55.575,
"l": 55.53,
"c": 55.575
},
{
"t": 1791480000,
"o": 55.55,
"h": 55.55,
"l": 55.55,
"c": 55.55
},
{
"t": 1791480300,
"o": 55.55,
"h": 55.55,
"l": 55.4,
"c": 55.41
},
{
"t": 1791480600,
"o": 55.49,
"h": 55.495,
"l": 55.45,
"c": 55.45
},
{
"t": 1791480900,
"o": 55.46,
"h": 55.46,
"l": 55.455,
"c": 55.455
},
{
"t": 1791481200,
"o": 55.49,
"h": 55.53,
"l": 55.475,
"c": 55.53
},
{
"t": 1791481500,
"o": 55.54,
"h": 55.56,
"l": 55.46,
"c": 55.47
},
{
"t": 1791481800,
"o": 55.445,
"h": 55.5071,
"l": 55.445,
"c": 55.5071
},
{
"t": 1791482100,
"o": 55.445,
"h": 55.445,
"l": 55.3,
"c": 55.3
},
{
"t": 1791482400,
"o": 55.4304,
"h": 55.4304,
"l": 55.28,
"c": 55.28
},
{
"t": 1791482700,
"o": 55.28,
"h": 55.285,
"l": 55.28,
"c": 55.285
},
{
"t": 1791483000,
"o": 55.295,
"h": 55.35,
"l": 55.24,
"c": 55.34
},
{
"t": 1791483300,
"o": 55.28,
"h": 55.28,
"l": 55.23,
"c": 55.23
},
{
"t": 1791483600,
"o": 55.24,
"h": 55.24,
"l": 55.24,
"c": 55.24
},
{
"t": 1791484200,
"o": 55.08,
"h": 55.08,
"l": 54.97,
"c": 54.97
},
{
"t": 1791484500,
"o": 55.04,
"h": 55.04,
"l": 55.04,
"c": 55.04
},
{
"t": 1791485100,
"o": 55.06,
"h": 55.13,
"l": 55.02,
"c": 55.1
},
{
"t": 1791485400,
"o": 55.13,
"h": 55.17,
"l": 55.08,
"c": 55.08
},
{
"t": 1791485700,
"o": 55.17,
"h": 55.27,
"l": 55.17,
"c": 55.18
},
{
"t": 1791486000,
"o": 55.2,
"h": 55.31,
"l": 55.2,
"c": 55.265
},
{
"t": 1791486300,
"o": 55.245,
"h": 55.25,
"l": 55.245,
"c": 55.25
},
{
"t": 1791486600,
"o": 55.285,
"h": 55.32,
"l": 55.285,
"c": 55.305
},
{
"t": 1791486900,
"o": 55.27,
"h": 55.495,
"l": 55.27,
"c": 55.475
},
{
"t": 1791487200,
"o": 55.475,
"h": 55.475,
"l": 55.42,
"c": 55.435
},
{
"t": 1791487500,
"o": 55.49,
"h": 55.49,
"l": 55.41,
"c": 55.415
},
{
"t": 1791487800,
"o": 55.46,
"h": 55.49,
"l": 55.44,
"c": 55.475
},
{
"t": 1791488100,
"o": 55.445,
"h": 55.53,
"l": 55.445,
"c": 55.505
},
{
"t": 1791488400,
"o": 55.51,
"h": 55.51,
"l": 55.43,
"c": 55.43
},
{
"t": 1791488700,
"o": 55.44,
"h": 55.51,
"l": 55.44,
"c": 55.44
},
{
"t": 1791489000,
"o": 55.51,
"h": 55.85,
"l": 55.51,
"c": 55.84
},
{
"t": 1791489300,
"o": 55.9,
"h": 56.02,
"l": 55.87,
"c": 55.91
}
],
"overlays": {
"highlight_period": "open"
}
}
},
{
"name": "Power Hour",
"count": 17,
"pct": 17,
"example": {
"date": "2026-10-01",
"bars": [
{
"t": 1790861400,
"o": 56.8,
"h": 57.18,
"l": 56.8,
"c": 57.18
},
{
"t": 1790861700,
"o": 57.18,
"h": 57.2,
"l": 56.63,
"c": 56.69
},
{
"t": 1790862000,
"o": 56.64,
"h": 56.64,
"l": 55.92,
"c": 55.92
},
{
"t": 1790862300,
"o": 56.225,
"h": 56.225,
"l": 55.76,
"c": 55.78
},
{
"t": 1790862600,
"o": 55.78,
"h": 56.25,
"l": 55.78,
"c": 56.2
},
{
"t": 1790862900,
"o": 55.98,
"h": 56.02,
"l": 55.64,
"c": 55.77
},
{
"t": 1790863200,
"o": 55.655,
"h": 55.78,
"l": 55.655,
"c": 55.74
},
{
"t": 1790863500,
"o": 55.3115,
"h": 55.55,
"l": 55.3115,
"c": 55.55
},
{
"t": 1790863800,
"o": 55.81,
"h": 55.81,
"l": 55.47,
"c": 55.47
},
{
"t": 1790864100,
"o": 55.49,
"h": 55.49,
"l": 55,
"c": 55.06
},
{
"t": 1790864400,
"o": 54.96,
"h": 55.13,
"l": 54.94,
"c": 55.06
},
{
"t": 1790864700,
"o": 54.93,
"h": 54.99,
"l": 54.735,
"c": 54.93
},
{
"t": 1790865000,
"o": 54.97,
"h": 54.98,
"l": 54.73,
"c": 54.815
},
{
"t": 1790865300,
"o": 54.81,
"h": 54.81,
"l": 54.81,
"c": 54.81
},
{
"t": 1790865600,
"o": 54.71,
"h": 54.72,
"l": 54.505,
"c": 54.505
},
{
"t": 1790865900,
"o": 54.45,
"h": 54.45,
"l": 54.2621,
"c": 54.31
},
{
"t": 1790866200,
"o": 54.32,
"h": 54.56,
"l": 54.22,
"c": 54.288
},
{
"t": 1790866500,
"o": 54.33,
"h": 54.41,
"l": 54.295,
"c": 54.37
},
{
"t": 1790866800,
"o": 54.3,
"h": 54.3,
"l": 54.3,
"c": 54.3
},
{
"t": 1790867100,
"o": 54.34,
"h": 54.47,
"l": 54.295,
"c": 54.4
},
{
"t": 1790867400,
"o": 54.39,
"h": 54.41,
"l": 54.29,
"c": 54.4
},
{
"t": 1790867700,
"o": 54.35,
"h": 54.55,
"l": 54.35,
"c": 54.43
},
{
"t": 1790868000,
"o": 54.54,
"h": 54.54,
"l": 54.495,
"c": 54.53
},
{
"t": 1790868300,
"o": 54.485,
"h": 54.485,
"l": 54.06,
"c": 54.07
},
{
"t": 1790868600,
"o": 53.96,
"h": 54.03,
"l": 53.89,
"c": 53.89
},
{
"t": 1790868900,
"o": 53.92,
"h": 54.2,
"l": 53.92,
"c": 54.13
},
{
"t": 1790869200,
"o": 54.115,
"h": 54.115,
"l": 54.09,
"c": 54.09
},
{
"t": 1790869500,
"o": 53.98,
"h": 54.1,
"l": 53.98,
"c": 54.035
},
{
"t": 1790869800,
"o": 54.13,
"h": 54.13,
"l": 54.13,
"c": 54.13
},
{
"t": 1790870100,
"o": 54.13,
"h": 54.3,
"l": 54.13,
"c": 54.25
},
{
"t": 1790870400,
"o": 54.22,
"h": 54.38,
"l": 54.19,
"c": 54.37
},
{
"t": 1790870700,
"o": 54.41,
"h": 54.41,
"l": 54.32,
"c": 54.32
},
{
"t": 1790871300,
"o": 54.39,
"h": 54.39,
"l": 54.28,
"c": 54.305
},
{
"t": 1790871600,
"o": 54.295,
"h": 54.32,
"l": 54.275,
"c": 54.32
},
{
"t": 1790871900,
"o": 54.315,
"h": 54.43,
"l": 54.315,
"c": 54.42
},
{
"t": 1790872200,
"o": 54.38,
"h": 54.46,
"l": 54.33,
"c": 54.445
},
{
"t": 1790872500,
"o": 54.43,
"h": 54.44,
"l": 54.36,
"c": 54.44
},
{
"t": 1790872800,
"o": 54.41,
"h": 54.41,
"l": 54.32,
"c": 54.365
},
{
"t": 1790873100,
"o": 54.41,
"h": 54.53,
"l": 54.41,
"c": 54.44
},
{
"t": 1790873400,
"o": 54.44,
"h": 54.52,
"l": 54.44,
"c": 54.455
},
{
"t": 1790873700,
"o": 54.46,
"h": 54.49,
"l": 54.4,
"c": 54.48
},
{
"t": 1790874000,
"o": 54.5,
"h": 54.59,
"l": 54.37,
"c": 54.56
},
{
"t": 1790874300,
"o": 54.51,
"h": 54.51,
"l": 54.44,
"c": 54.45
},
{
"t": 1790874600,
"o": 54.4575,
"h": 54.4575,
"l": 54.42,
"c": 54.42
},
{
"t": 1790874900,
"o": 54.43,
"h": 54.43,
"l": 54.39,
"c": 54.39
},
{
"t": 1790875200,
"o": 54.42,
"h": 54.66,
"l": 54.42,
"c": 54.66
},
{
"t": 1790875500,
"o": 54.655,
"h": 54.655,
"l": 54.65,
"c": 54.655
},
{
"t": 1790875800,
"o": 54.68,
"h": 54.7,
"l": 54.57,
"c": 54.57
},
{
"t": 1790876100,
"o": 54.49,
"h": 54.57,
"l": 54.41,
"c": 54.57
},
{
"t": 1790876400,
"o": 54.585,
"h": 54.78,
"l": 54.585,
"c": 54.78
},
{
"t": 1790876700,
"o": 54.74,
"h": 54.78,
"l": 54.69,
"c": 54.69
},
{
"t": 1790877000,
"o": 54.67,
"h": 54.67,
"l": 54.59,
"c": 54.595
},
{
"t": 1790877300,
"o": 54.585,
"h": 54.585,
"l": 54.495,
"c": 54.53
},
{
"t": 1790877600,
"o": 54.55,
"h": 54.645,
"l": 54.55,
"c": 54.64
},
{
"t": 1790877900,
"o": 54.57,
"h": 54.7,
"l": 54.51,
"c": 54.7
},
{
"t": 1790878200,
"o": 54.74,
"h": 54.745,
"l": 54.69,
"c": 54.74
},
{
"t": 1790878500,
"o": 54.74,
"h": 54.88,
"l": 54.74,
"c": 54.88
},
{
"t": 1790878800,
"o": 54.89,
"h": 55.11,
"l": 54.84,
"c": 54.9601
},
{
"t": 1790879100,
"o": 55.08,
"h": 55.08,
"l": 54.9,
"c": 54.94
},
{
"t": 1790879400,
"o": 54.91,
"h": 54.98,
"l": 54.87,
"c": 54.98
},
{
"t": 1790879700,
"o": 54.98,
"h": 54.98,
"l": 54.87,
"c": 54.8975
},
{
"t": 1790880000,
"o": 54.8543,
"h": 54.88,
"l": 54.8543,
"c": 54.88
},
{
"t": 1790880300,
"o": 54.93,
"h": 55.035,
"l": 54.89,
"c": 54.9
},
{
"t": 1790880600,
"o": 54.85,
"h": 54.92,
"l": 54.85,
"c": 54.89
},
{
"t": 1790880900,
"o": 54.89,
"h": 54.95,
"l": 54.88,
"c": 54.89
},
{
"t": 1790881200,
"o": 54.8798,
"h": 54.885,
"l": 54.665,
"c": 54.67
},
{
"t": 1790881500,
"o": 54.74,
"h": 54.75,
"l": 54.675,
"c": 54.675
},
{
"t": 1790881800,
"o": 54.67,
"h": 54.73,
"l": 54.53,
"c": 54.53
},
{
"t": 1790882100,
"o": 54.535,
"h": 54.67,
"l": 54.535,
"c": 54.64
},
{
"t": 1790882400,
"o": 54.67,
"h": 54.71,
"l": 54.52,
"c": 54.645
},
{
"t": 1790882700,
"o": 54.71,
"h": 54.935,
"l": 54.69,
"c": 54.78
},
{
"t": 1790883000,
"o": 54.815,
"h": 54.915,
"l": 54.78,
"c": 54.78
},
{
"t": 1790883300,
"o": 54.78,
"h": 54.78,
"l": 54.67,
"c": 54.715
},
{
"t": 1790883600,
"o": 54.715,
"h": 54.81,
"l": 54.65,
"c": 54.71
},
{
"t": 1790883900,
"o": 54.65,
"h": 54.75,
"l": 54.55,
"c": 54.68
},
{
"t": 1790884200,
"o": 54.71,
"h": 54.795,
"l": 54.625,
"c": 54.625
},
{
"t": 1790884500,
"o": 54.59,
"h": 54.59,
"l": 54.31,
"c": 54.46
}
],
"overlays": {
"highlight_period": "power"
}
}
}
]
},
"news": [
{
"title": "Best Buy Bets Big on Gaming, Launches New Platform Ahead of Holiday Rush",
"url": "https://www.benzinga.com/news/gaming/26/10/62478667/best-buy-bets-big-on-gaming-launches-new-platform-ahead-of-holiday-rush",
"source": "benzinga",
"date": "2026-10-20T18:25:10.020000+00:00",
"summary": "Best Buy stock rises as Evercore lifted its target to $95, while the retailer launches a new gaming platform to drive growth.",
"image": ""
},
{
"title": "Head-To-Head Review: Ziff Davis (NASDAQ:ZD) versus Bumble (NASDAQ:BMBL)",
"url": "https://www.defenseworld.net/2026/10/19/head-to-head-review-ziff-davis-nasdaqzd-versus-bumble-nasdaqbmbl.html",
"source": "Defense World",
"date": "2026-10-19 04:15:14",
"summary": "Bumble (NASDAQ: BMBL - Get Free Report) and Ziff Davis (NASDAQ: ZD - Get Free Report) are both small-cap communication services companies, but which is the better investment? We will compare the two companies based on the strength of their risk, institutional ownership, profitabi",
"image": "https://images.financialmodelingprep.com/news/headtohead-review-ziff-davis-nasdaqzd-versus-bumble-nasdaqbmbl-20261019.png"
},
{
"title": "Ziff Davis to Announce Third Quarter 2026 Earnings",
"url": "https://www.businesswire.com/news/home/20261015169426/en/Ziff-Davis-to-Announce-Third-Quarter-2026-Earnings/",
"source": "Business Wire",
"date": "2026-10-15 07:00:00",
"summary": "NEW YORK--(BUSINESS WIRE)--Ziff Davis, Inc. (NASDAQ: ZD) will release its Third Quarter 2026 Earnings at 6:00PM ET on Thursday, November 5, 2026. Additionally, Ziff Davis invites the public, members of the press, the financial community, stockholders, and other interested parties",
"image": "https://images.financialmodelingprep.com/news/ziff-davis-to-announce-third-quarter-2026-earnings-20261015.jpg"
},
{
"title": "RetailMeNot Launches App Week With Exclusive Cash Back Deals Across 7 Top Shopping Categories",
"url": "https://www.prnewswire.com/news-releases/retailmenot-launches-app-week-with-exclusive-cash-back-deals-across-7-top-shopping-categories-302884736.html",
"source": "PRNewsWire",
"date": "2026-09-21 09:10:00",
"summary": "The new RetailMeNot Rewards app brings shoppers a week of hand-picked cash back offers, trending products and seasonal savings across seven key shopping categories. AUSTIN, Texas, Sept.",
"image": "https://images.financialmodelingprep.com/news/retailmenot-launches-app-week-with-exclusive-cash-back-deals-20260921.jpg"
},
{
"title": "OpenAI, Microsoft executives' quotes on AI training threaten copyright defense, news outlets argue",
"url": "https://www.reuters.com/business/media-telecom/openai-microsoft-executives-quotes-ai-training-threaten-copyright-defense-news-2026-09-17/",
"source": "Reuters",
"date": "2026-09-17T21:44:38Z",
"summary": "This thing that our industry has been talking\n\nMore Videos\n\n0 of 56 secondsVolume 0%\n\nPress shift question mark to access a list of keyboard shortcuts\n\nKeyboard ShortcutsEnabledDisabled\n\nShortcuts Open/Close/ or ?\n\nPlay/PauseSPACE\n\nIncrease Volume↑\n\nDecrease Volume↓\n\nSeek Forward",
"image": "https://www.reuters.com/resizer/v2/A2PW3DD7WJMXXJADWV2QNGNPNQ.jpg?auth=3abd7a005f7dc7a9d378eec1e25cd50b6daf072a02da592604a533de5ed0e0c8&height=1005&width=1920&quality=80&smart=true"
},
{
"title": "Ziff Davis stock hits 52-week high at 58.15 USD By Investing.com",
"url": "https://www.investing.com/news/company-news/ziff-davis-stock-hits-52week-high-at-5815-usd-93CH-4902307",
"source": "Investing.com",
"date": "2026-09-15T16:46:38Z",
"summary": "Ziff Davis Inc. (ZD) stock reached a 52-week high, hitting $58.15. This milestone reflects a significant upward trend over the past year, with the stock experiencing a remarkable 51.08% increase in value. The company has delivered even stronger year-to-date returns of 63%, accord",
"image": "https://content-media.investing.com/news/LYNXMPEM3F1FY_1200_L.jpg"
},
{
"title": "A Look Back at Digital Media & Content Platforms Stocks' Q2 Earnings: Getty Images (NYSE:GETY) Vs The Rest Of The Pack",
"url": "https://finance.yahoo.com/media-advertising/articles/look-back-digital-media-content-135131732.html",
"source": "Yahoo! Finance",
"date": "2026-09-15T13:51:31Z",
"summary": "The end of an earnings season can be a great time to discover new stocks and assess how companies are handling the current business environment. Let's take a look at how Getty Images (NYSE:GETY) and the rest of the digital media & content platforms stocks fared in Q2.\n\nAI-driven ",
"image": "https://s.yimg.com/lo/mysterio/api/5bef4b822fc0b29239d62feacac42601a0314fdbdda689bd0d790f531cbbc324/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2Fstockstory_922%2F46cbdfd6e79ac5f0c12c36c90be6b32c.jpg"
},
{
"title": "Q2 Earnings Highlights: WEBTOON (NASDAQ:WBTN) Vs The Rest Of The Digital Media & Content Platforms Stocks",
"url": "https://finance.yahoo.com/media-advertising/articles/q2-earnings-highlights-webtoon-nasdaq-223304162.html",
"source": "Yahoo! Finance",
"date": "2026-09-10T22:33:04Z",
"summary": "Earnings results often indicate what direction a company will take in the months ahead. With Q2 behind us, let's have a look at WEBTOON (NASDAQ:WBTN) and its peers.\n\nAI-driven content creation, personalized media experiences, and digital advertising are evolving, which could bene",
"image": "https://s.yimg.com/lo/mysterio/api/f36234df2a3eed9307a7850906bc855415c2038a4485afafe2bd974316ab5b3d/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2Fstockstory_922%2Fa70e91d8db0aa6bc68ed21eca0cdfa1f.jpg"
},
{
"title": "Digital Media & Content Platforms Q2 Earnings: Ziff Davis (NASDAQ:ZD) is the Best in the Biz",
"url": "https://finance.yahoo.com/media-advertising/articles/digital-media-content-platforms-q2-143824294.html",
"source": "Yahoo! Finance",
"date": "2026-08-31T14:38:24Z",
"summary": "As the Q2 earnings season wraps, let's dig into this quarter's best and worst performers in the digital media & content platforms industry, including Ziff Davis (NASDAQ:ZD) and its peers.\n\nAI-driven content creation, personalized media experiences, and digital advertising are evo",
"image": "https://s.yimg.com/lo/mysterio/api/caf1000f5385c7cdf377b40ff2774643bdc962a0a69387136f7712650c0d28a9/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2Fstockstory_922%2Fea7b936c2f3a98a911c8ad8530bf9d3e.jpg"
},
{
"title": "Options Media Group (OTCMKTS:OPMG) versus Ziff Davis (NASDAQ:ZD) Critical Comparison",
"url": "https://www.defenseworld.net/2026/08/27/options-media-group-otcmktsopmg-versus-ziff-davis-nasdaqzd-critical-comparison.html",
"source": "Defense World",
"date": "2026-08-27 02:30:21",
"summary": "Ziff Davis (NASDAQ: ZD - Get Free Report) and Options Media Group (OTCMKTS:OPMG - Get Free Report) are both communication services companies, but which is the better business? We will compare the two companies based on the strength of their institutional ownership, risk, earnings",
"image": "https://images.financialmodelingprep.com/news/options-media-group-otcmktsopmg-versus-ziff-davis-nasdaqzd-critical-20260827.png"
},
{
"title": "A Ziff Davis Director Sells 2,513 Shares as the Stock Soars. Here's a Closer Look at the Transaction.",
"url": "https://finance.yahoo.com/markets/stocks/articles/ziff-davis-director-sells-2-212001058.html",
"source": "Yahoo! Finance",
"date": "2026-08-20T21:20:01Z",
"summary": "W. Brian Kretzmer, a member of the Board of Directors at Ziff Davis, Inc. (NASDAQ:ZD), sold 2,513 shares of common stock on August 18, 2026, according to an SEC Form 4 filing.\n\nTransaction summary\n\nTransaction value based on SEC Form 4 weighted average sale price ($55.31); post-t",
"image": "https://s.yimg.com/lo/mysterio/api/5209DA12E1D72A5886DDED77E6698F7F63E782B4F38BEED5C9B92F6848619D9C/subgraphmysterio/resizefill_w1200_h1071;quality_80;format_webp/https:%2F%2Fmedia.zenfs.com%2Fen%2Fmotleyfool.com%2Fc27a7e2773e2dd4be080db2e8154f7c0.png"
},
{
"title": "Who Is on the Shortlist to Acquire Ziff Davis?",
"url": "https://finance.yahoo.com/markets/stocks/articles/shortlist-acquire-ziff-davis-143907045.html",
"source": "Yahoo! Finance",
"date": "2026-08-19T14:39:07Z",
"summary": "The market may be overlooking a portfolio of valuable digital assets, but a strategic buyer likely sees a bargain waiting to be claimed.\n\nYou've probably used a Ziff Davis (ZD) property this week, whether it was checking a review on PCMag, getting a deal from RetailMeNot, or visi",
"image": "https://s.yimg.com/lo/mysterio/api/97BC7C77E328B809935D28F129489859F8A9DB9070F14E724229C34A72B1589F/subgraphmysterio/resizefill_w1200_h760;quality_80;format_webp/https:%2F%2Fmedia.zenfs.com%2Fen%2Ftrefis_142%2Fb06b683d5d2915a4494ac5d31c8a87d6.jpg"
},
{
"title": "Ziff Davis to Participate in Two Investor Conferences in September",
"url": "https://www.businesswire.com/news/home/20260818290419/en/Ziff-Davis-to-Participate-in-Two-Investor-Conferences-in-September/",
"source": "Business Wire",
"date": "2026-08-18 07:00:00",
"summary": "NEW YORK--(BUSINESS WIRE)--Ziff Davis, Inc. (NASDAQ: ZD), today announced its participation in two investor conferences in September. Details of the conferences are as follows: 2026 Citi Global TMT Conference Location: New York, NY Date and time: September 9, 2026 Webcast: No for",
"image": "https://images.financialmodelingprep.com/news/ziff-davis-to-participate-in-two-investor-conferences-in-20260818.jpg"
},
{
"title": "Ziff Davis: This Incredibly Cheap Cash Machine Is Hiding In Plain Sight",
"url": "https://seekingalpha.com/article/4935895-ziff-davis-stock-incredibly-cheap-cash-machine-hiding-plain-sight",
"source": "Seeking Alpha",
"date": "2026-08-13 05:29:24",
"summary": "Ziff Davis earns a 'strong buy' rating, driven by its private-equity-like strategy of acquiring, improving, and selling digital assets at premiums. ZD's aggressive share buyback program has boosted adjusted EPS by 13.2% YoY despite modest revenue and EBITDA declines, highlighting",
"image": "https://images.financialmodelingprep.com/news/ziff-davis-this-incredibly-cheap-cash-machine-is-hiding-20260813.jpg"
},
{
"title": "Ziff Davis Analysts Raise Their Forecasts Following Q2 Earnings",
"url": "https://www.benzinga.com/analyst-stock-ratings/price-target/26/08/61082126/ziff-davis-analysts-raise-their-forecasts-following-q2-earnings",
"source": "Benzinga",
"date": "2026-08-10 12:15:47",
"summary": "Ziff Davis Inc (NASDAQ:ZD) reported mixed results for the second quarter after the closing bell on Thursday.",
"image": "https://images.financialmodelingprep.com/news/ziff-davis-analysts-raise-their-forecasts-following-q2-earnings-20260810.jpg"
},
{
"title": "Ziff Davis, Inc. (ZD) Q2 2026 Earnings Call Transcript",
"url": "https://seekingalpha.com/article/4933123-ziff-davis-inc-zd-q2-2026-earnings-call-transcript",
"source": "Seeking Alpha",
"date": "2026-08-07 17:24:16",
"summary": "Ziff Davis, Inc. (ZD) Q2 2026 Earnings Call Transcript",
"image": "https://images.financialmodelingprep.com/news/ziff-davis-inc-zd-q2-2026-earnings-call-transcript-20260807.jpg"
},
{
"title": "Ziff Davis Q2 Earnings Call Highlights",
"url": "https://www.marketbeat.com/instant-alerts/ziff-davis-q2-earnings-call-highlights-2026-08-07/",
"source": "MarketBeat",
"date": "2026-08-07 17:06:10",
"summary": "Ziff Davis NASDAQ: ZD said its second-quarter results reflected continued pressure in search-driven advertising businesses, partially offset by growth in several operating areas, while the company moved to reshape its capital structure following the sale of its Connectivity busin",
"image": "https://images.financialmodelingprep.com/news/ziff-davis-q2-earnings-call-highlights-20260807.jpg"
},
{
"title": "Ziff Davis Reports Second Quarter 2026 Financial Results",
"url": "https://www.businesswire.com/news/home/20260806819569/en/Ziff-Davis-Reports-Second-Quarter-2026-Financial-Results/",
"source": "Business Wire",
"date": "2026-08-06 18:00:00",
"summary": "NEW YORK--(BUSINESS WIRE)--Ziff Davis, Inc. (NASDAQ: ZD) reported unaudited financial results for the second quarter ended June 30, 2026.",
"image": "https://images.financialmodelingprep.com/news/ziff-davis-reports-second-quarter-2026-financial-results-20260806.jpg"
},
{
"title": "RetailMeNot Launches Rewards App Featuring AI Smart Search and Industry-First Working Code Promise",
"url": "https://www.prnewswire.com/news-releases/retailmenot-launches-rewards-app-featuring-ai-smart-search-and-industry-first-working-code-promise-302843740.html",
"source": "PRNewsWire",
"date": "2026-08-05 08:25:00",
"summary": "The new app combines RetailMeNot Rewards loyalty perks, proprietary Scout Price™ technology and conversational AI Smart Search. The RetailMeNot Rewards app is available now on iOS and Android.",
"image": "https://images.financialmodelingprep.com/news/retailmenot-launches-rewards-app-featuring-ai-smart-search-and-20260805.jpg"
},
{
"title": "Ziff Davis' General Counsel Sold Over 4,000 Company Shares. What Does That Mean for Investors?",
"url": "https://www.fool.com/coverage/filings/2026/06/04/ziff-davis-general-counsel-sold-over-4-000-company-shares-what-does-that-mean-for-investors/?source=iedfolrf0000001",
"source": "The Motley Fool",
"date": "2026-06-04T19:05:58Z",
"summary": "Ziff Davis General Counsel Jeremy Rossen sold 4,347 shares (~$199,000) on May 28, 2026, representing 17.8% of his combined holdings. The sale capitalized on elevated share prices following the company's $1.2 billion connectivity division sale announcement. Rossen retained over 22",
"image": "https://g.foolcdn.com/image/?url=https%3A%2F%2Fcdn.content.foolcdn.com%2Fimages%2F1umn9qeh%2Fproduction%2F6b2b2fe4ef558fb532dbb69b4b7c6a7470069583-1401x1251.png%3Fw%3D800%26q%3D75%26fit%3Dmax%26auto%3Dformat&w=1200&op=resize"
},
{
"title": "Ziff Davis’s $1.2B Deal: A Masterclass in Unlocking Value",
"url": "https://www.investing.com/analysis/ziff-daviss-12b-deal-a-masterclass-in-unlocking-value-200676049",
"source": "Investing.com",
"date": "2026-03-04T13:16:00Z",
"summary": "Ziff Davis announced a definitive agreement to sell its Connectivity division to Accenture for $1.2 billion in cash on March 3, 2026, causing the stock to surge 74%. The sale price exceeded the company's entire market capitalization the day before, validating management's claims ",
"image": "https://i-invdn-com.investing.com/redesign/images/seo/investingcom_analysis_og.jpg"
},
{
"title": "Ziff Davis Stock Explodes On $1.2 Billion Accenture Connectivity Deal",
"url": "https://www.benzinga.com/markets/equities/26/03/51009412/ziff-davis-stock-explodes-on-1-2-billion-accenture-connectivity-deal?utm_source=benzinga_taxonomy&utm_medium=rss_feed_free&utm_content=taxonomy_rss&utm_campaign=channel",
"source": "Benzinga",
"date": "2026-03-03T17:29:55Z",
"summary": "Ziff Davis shares surged 72.69% following the announcement of a definitive agreement to sell its Connectivity division to Accenture for $1.2 billion in cash. The division generated $231 million in revenue in 2025. Ziff Davis plans to use proceeds for general corporate purposes an",
"image": "https://cdn.benzinga.com/files/images/story/2026/03/03/Serious-Business-Man-Trader-Analyst-Look.jpeg?width=1200&height=800&fit=crop"
},
{
"title": "5 Cheap Stocks with Massive Upside Potential for 2025",
"url": "https://www.investing.com/analysis/5-cheap-stocks-with-massive-upside-potential-for-2025-200654989",
"source": "Investing.com",
"date": "2024-12-06T12:10:00Z",
"summary": "The article highlights five stocks with significant growth potential and trading below their fair value, including Darling Ingredients, StoneCo, Ziff Davis, PagSeguro Digital, and ACM Research.",
"image": "https://i-invdn-com.investing.com/redesign/images/seo/investingcom_analysis_og.jpg"
},
{
"title": "Beyond The Numbers: 5 Analysts Discuss Ziff Davis Stock - Benzinga",
"url": "https://www.benzinga.com/insights/analyst-ratings/24/07/39737486/beyond-the-numbers-5-analysts-discuss-ziff-davis-stock",
"source": "Benzinga",
"date": "2024-07-11T19:01:08Z",
"summary": "Five analysts have provided ratings for Ziff Davis, showcasing a mix of bullish and bearish perspectives. The average 12-month price target is $62.4, with a high of $70 and a low of $52, indicating a downward trend compared to the prior average of $70.50.",
"image": "https://cdn.benzinga.com/files/images/story/2023/analyst_ratings_image_4.png?width=1200&height=800&fit=crop"
},
{
"title": "Ziff Davis (ZD) Q1 Earnings: Taking a Look at Key Metrics Versus Estimates",
"url": "https://www.zacks.com/stock/news/2271880/ziff-davis-zd-q1-earnings-taking-a-look-at-key-metrics-versus-estimates",
"source": "Zacks Investment Research",
"date": "2024-05-10T00:00:03Z",
"summary": "Although the revenue and EPS for Ziff Davis (ZD) give a sense of how its business performed in the quarter ended March 2024, it might be worth considering how some key metrics compare with Wall Street estimates and the year-ago numbers.",
"image": "https://staticx-tuner.zacks.com/images/default_article_images/default32.jpg"
}
],
"technical": {
"price": 56.4,
"rsi": 49.417272508564665,
"sma20": 56.369999999999926,
"sma50": 56.28799999999998,
"sma200": 46.64539999999991,
"adx": 19.404362713005952,
"atr": 1.47,
"atr_pct": 2.61,
"atr_expansion_pct": -7.9,
"di_plus": 30.9,
"di_minus": 12.2,
"high_52w": 59.21,
"low_52w": 26.51,
"sma50_series": [
{
"close": 45.85,
"ma": 44.797800000000024
},
{
"close": 45.97,
"ma": 44.86320000000003
},
{
"close": 44.32,
"ma": 44.88980000000002
},
{
"close": 46.03,
"ma": 44.940400000000025
},
{
"close": 45.32,
"ma": 44.96080000000003
},
{
"close": 46.4,
"ma": 45.01440000000002
},
{
"close": 48.18,
"ma": 45.09260000000002
},
{
"close": 48.55,
"ma": 45.15120000000002
},
{
"close": 50.42,
"ma": 45.22120000000002
},
{
"close": 52.2,
"ma": 45.33260000000002
},
{
"close": 52.37,
"ma": 45.42900000000002
},
{
"close": 51.97,
"ma": 45.52200000000003
},
{
"close": 52.43,
"ma": 45.62580000000003
},
{
"close": 53.78,
"ma": 45.74760000000003
},
{
"close": 53.26,
"ma": 45.87340000000003
},
{
"close": 51.98,
"ma": 45.98220000000003
},
{
"close": 52.86,
"ma": 46.07480000000003
},
{
"close": 52.18,
"ma": 46.17420000000003
},
{
"close": 51.87,
"ma": 46.27640000000003
},
{
"close": 51.94,
"ma": 46.40000000000003
},
{
"close": 52.1,
"ma": 46.520000000000024
},
{
"close": 53.63,
"ma": 46.680200000000035
},
{
"close": 53.98,
"ma": 46.84340000000003
},
{
"close": 54.38,
"ma": 47.05740000000002
},
{
"close": 52.39,
"ma": 47.239000000000026
},
{
"close": 52.22,
"ma": 47.46300000000002
},
{
"close": 51.81,
"ma": 47.661200000000015
},
{
"close": 51.6,
"ma": 47.87620000000002
},
{
"close": 52.36,
"ma": 48.112800000000014
},
{
"close": 52.93,
"ma": 48.359000000000016
},
{
"close": 54.27,
"ma": 48.63420000000002
},
{
"close": 52.61,
"ma": 48.86320000000001
},
{
"close": 53.08,
"ma": 49.08580000000002
},
{
"close": 54.01,
"ma": 49.319400000000016
},
{
"close": 55.38,
"ma": 49.59260000000001
},
{
"close": 52.72,
"ma": 49.77300000000001
},
{
"close": 50.95,
"ma": 49.89680000000001
},
{
"close": 53.87,
"ma": 50.05960000000001
},
{
"close": 54.31,
"ma": 50.244400000000006
},
{
"close": 53.5,
"ma": 50.413000000000004
},
{
"close": 54.94,
"ma": 50.58820000000001
},
{
"close": 55.91,
"ma": 50.798
},
{
"close": 55.38,
"ma": 51.01480000000001
},
{
"close": 54.31,
"ma": 51.14200000000001
},
{
"close": 55.09,
"ma": 51.32760000000001
},
{
"close": 55.5,
"ma": 51.505600000000015
},
{
"close": 55.4,
"ma": 51.686200000000014
},
{
"close": 56.08,
"ma": 51.89180000000002
},
{
"close": 55.73,
"ma": 52.091600000000014
},
{
"close": 55.41,
"ma": 52.27460000000002
},
{
"close": 55.61,
"ma": 52.46980000000002
},
{
"close": 55.82,
"ma": 52.66680000000002
},
{
"close": 55.82,
"ma": 52.89680000000002
},
{
"close": 55.15,
"ma": 53.07920000000002
},
{
"close": 55.24,
"ma": 53.27760000000002
},
{
"close": 56.69,
"ma": 53.48340000000002
},
{
"close": 56.31,
"ma": 53.64600000000002
},
{
"close": 55.7,
"ma": 53.78900000000002
},
{
"close": 55.73,
"ma": 53.895200000000024
},
{
"close": 55.32,
"ma": 53.95760000000002
},
{
"close": 55.29,
"ma": 54.01600000000002
},
{
"close": 56.22,
"ma": 54.10100000000002
},
{
"close": 57.35,
"ma": 54.199400000000026
},
{
"close": 59.21,
"ma": 54.30800000000002
},
{
"close": 58.75,
"ma": 54.417800000000014
},
{
"close": 59.13,
"ma": 54.560800000000015
},
{
"close": 57.49,
"ma": 54.65340000000002
},
{
"close": 57.47,
"ma": 54.75920000000002
},
{
"close": 58.2,
"ma": 54.88580000000002
},
{
"close": 56.75,
"ma": 54.98200000000001
},
{
"close": 56.47,
"ma": 55.069400000000016
},
{
"close": 56.51,
"ma": 55.12700000000002
},
{
"close": 55.68,
"ma": 55.161000000000016
},
{
"close": 56.33,
"ma": 55.20000000000001
},
{
"close": 56.69,
"ma": 55.286000000000016
},
{
"close": 54.42,
"ma": 55.33000000000001
},
{
"close": 55.2,
"ma": 55.397800000000004
},
{
"close": 55.98,
"ma": 55.485400000000006
},
{
"close": 54.77,
"ma": 55.53360000000001
},
{
"close": 54.9,
"ma": 55.573
},
{
"close": 55.91,
"ma": 55.6058
},
{
"close": 56.52,
"ma": 55.684
},
{
"close": 57.58,
"ma": 55.773999999999994
},
{
"close": 57.88,
"ma": 55.85139999999999
},
{
"close": 57.42,
"ma": 55.892199999999995
},
{
"close": 58.44,
"ma": 56.00659999999999
},
{
"close": 57.15,
"ma": 56.13059999999999
},
{
"close": 56.36,
"ma": 56.180399999999985
},
{
"close": 56.79,
"ma": 56.22999999999998
},
{
"close": 56.4,
"ma": 56.28799999999998
}
],
"sma200_series": [
{
"close": 45.85,
"ma": 38.32659999999992
},
{
"close": 45.97,
"ma": 38.36989999999992
},
{
"close": 44.32,
"ma": 38.40044999999992
},
{
"close": 46.03,
"ma": 38.44079999999992
},
{
"close": 45.32,
"ma": 38.48124999999992
},
{
"close": 46.4,
"ma": 38.52644999999992
},
{
"close": 48.18,
"ma": 38.57689999999992
},
{
"close": 48.55,
"ma": 38.62709999999992
},
{
"close": 50.42,
"ma": 38.68784999999992
},
{
"close": 52.2,
"ma": 38.76589999999992
},
{
"close": 52.37,
"ma": 38.83939999999991
},
{
"close": 51.97,
"ma": 38.916099999999915
},
{
"close": 52.43,
"ma": 38.99499999999991
},
{
"close": 53.78,
"ma": 39.072549999999914
},
{
"close": 53.26,
"ma": 39.147049999999915
},
{
"close": 51.98,
"ma": 39.21094999999991
},
{
"close": 52.86,
"ma": 39.28374999999991
},
{
"close": 52.18,
"ma": 39.35644999999991
},
{
"close": 51.87,
"ma": 39.43249999999991
},
{
"close": 51.94,
"ma": 39.510099999999916
},
{
"close": 52.1,
"ma": 39.58824999999992
},
{
"close": 53.63,
"ma": 39.67204999999992
},
{
"close": 53.98,
"ma": 39.74749999999992
},
{
"close": 54.38,
"ma": 39.82889999999992
},
{
"close": 52.39,
"ma": 39.896799999999914
},
{
"close": 52.22,
"ma": 39.96409999999992
},
{
"close": 51.81,
"ma": 40.02684999999992
},
{
"close": 51.6,
"ma": 40.08719999999992
},
{
"close": 52.36,
"ma": 40.154549999999915
},
{
"close": 52.93,
"ma": 40.22774999999992
},
{
"close": 54.27,
"ma": 40.30914999999992
},
{
"close": 52.61,
"ma": 40.395549999999915
},
{
"close": 53.08,
"ma": 40.481349999999914
},
{
"close": 54.01,
"ma": 40.56604999999991
},
{
"close": 55.38,
"ma": 40.65829999999991
},
{
"close": 52.72,
"ma": 40.73959999999991
},
{
"close": 50.95,
"ma": 40.814449999999916
},
{
"close": 53.87,
"ma": 40.901099999999914
},
{
"close": 54.31,
"ma": 40.98209999999992
},
{
"close": 53.5,
"ma": 41.06084999999992
},
{
"close": 54.94,
"ma": 41.144499999999915
},
{
"close": 55.91,
"ma": 41.23554999999991
},
{
"close": 55.38,
"ma": 41.33059999999991
},
{
"close": 54.31,
"ma": 41.432099999999906
},
{
"close": 55.09,
"ma": 41.538949999999915
},
{
"close": 55.5,
"ma": 41.647049999999915
},
{
"close": 55.4,
"ma": 41.75454999999992
},
{
"close": 56.08,
"ma": 41.86499999999992
},
{
"close": 55.73,
"ma": 41.98259999999992
},
{
"close": 55.41,
"ma": 42.092749999999924
},
{
"close": 55.61,
"ma": 42.20754999999992
},
{
"close": 55.82,
"ma": 42.32369999999992
},
{
"close": 55.82,
"ma": 42.44169999999992
},
{
"close": 55.15,
"ma": 42.556099999999915
},
{
"close": 55.24,
"ma": 42.67214999999991
},
{
"close": 56.69,
"ma": 42.80084999999991
},
{
"close": 56.31,
"ma": 42.93064999999991
},
{
"close": 55.7,
"ma": 43.0600999999999
},
{
"close": 55.73,
"ma": 43.19069999999991
},
{
"close": 55.32,
"ma": 43.32129999999991
},
{
"close": 55.29,
"ma": 43.45004999999991
},
{
"close": 56.22,
"ma": 43.57209999999991
},
{
"close": 57.35,
"ma": 43.69469999999991
},
{
"close": 59.21,
"ma": 43.82754999999991
},
{
"close": 58.75,
"ma": 43.95554999999991
},
{
"close": 59.13,
"ma": 44.08709999999991
},
{
"close": 57.49,
"ma": 44.209449999999904
},
{
"close": 57.47,
"ma": 44.33044999999991
},
{
"close": 58.2,
"ma": 44.442249999999916
},
{
"close": 56.75,
"ma": 44.548199999999916
},
{
"close": 56.47,
"ma": 44.65444999999991
},
{
"close": 56.51,
"ma": 44.766099999999916
},
{
"close": 55.68,
"ma": 44.869899999999916
},
{
"close": 56.33,
"ma": 44.97059999999991
},
{
"close": 56.69,
"ma": 45.07329999999992
},
{
"close": 54.42,
"ma": 45.16539999999992
},
{
"close": 55.2,
"ma": 45.258999999999915
},
{
"close": 55.98,
"ma": 45.35974999999991
},
{
"close": 54.77,
"ma": 45.454849999999915
},
{
"close": 54.9,
"ma": 45.54939999999991
},
{
"close": 55.91,
"ma": 45.65099999999991
},
{
"close": 56.52,
"ma": 45.75569999999991
},
{
"close": 57.58,
"ma": 45.86999999999992
},
{
"close": 57.88,
"ma": 45.98324999999991
},
{
"close": 57.42,
"ma": 46.09109999999991
},
{
"close": 58.44,
"ma": 46.20449999999992
},
{
"close": 57.15,
"ma": 46.31234999999992
},
{
"close": 56.36,
"ma": 46.41839999999991
},
{
"close": 56.79,
"ma": 46.53239999999991
},
{
"close": 56.4,
"ma": 46.64539999999991
}
],
"structure": {
"ema8": 56.810048251985975,
"ema21": 56.62907935610008,
"ema50": 55.710780177184105,
"ema200": 48.82588880182656,
"ema10": 56.788036144720394,
"ema20": 56.6453827821478,
"ema10_slope_pct": 0.23,
"ema20_slope_pct": 0.34,
"trend_dir": "up",
"checks": {
"price_above_all": false,
"ema_stacked": true,
"ema21_rising": false,
"ema50_rising": true,
"adx_over_30": false,
"higher_highs_lows": true,
"lower_highs_lows": false,
"near_21ema": false
},
"dist_21ema_pct": -0.4,
"_no_bars": false,
"macd": {
"macd": 0.225,
"signal": 0.242,
"histogram": -0.017
},
"bollinger": {
"mid": 56.37,
"upper": 58.41,
"lower": 54.33,
"width_pct": 7.24
},
"crossover": {
"fresh_cross": true,
"pre_compressed": true,
"held_above_21": false,
"candles_since": 7,
"intraday_support": false
},
"momentum": {
"roc10": 2.7,
"ret_3d": -1.31,
"ret_5d": -1.78,
"roc10_accel": 1.44,
"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": 0.03,
"checks": {
"rvol_over_2": false,
"up_vol_beats_down": true,
"obv_new_high": false,
"surge_day": false,
"pullback_declining_vol": false,
"last_up_beats_down": true
}
}
},
"relative_strength": {
"sector": "Communication Services",
"sector_etf": "XLC",
"sector_etf_ret10d": -1.31,
"checks": {
"beats_spy_all": true,
"beats_sector_10d": true,
"rs_line_at_high": false,
"sector_top3": false
}
},
"commodity": {},
"universe": {
"checks": {
"price_over_20": true,
"mcap_2b_to_200b": false,
"dollar_vol_over_10m": true,
"common_stock": true,
"no_earnings_7d": true
},
"avg_dollar_vol": 35517508.9996
},
"options": {
"checks": {
"call_vol_2x": false,
"ivr_under_40": false,
"iv_contracting": false,
"oi_calls_above_price": false
},
"vals": {
"call_vol_mult": 0.0,
"iv_rank": 50.0
}
}
}
}
}