{
"price": {
"symbol": "CALM",
"name": "Cal-Maine Foods, Inc.",
"price": 60.61,
"changePercentage": -1.79844,
"change": -1.11,
"volume": 931249,
"dayLow": 60.13,
"dayHigh": 61.83,
"yearHigh": 95.25,
"yearLow": 60.13,
"marketCap": 2831130254,
"priceAvg50": 73.0372,
"priceAvg200": 78.9755,
"exchange": "NASDAQ",
"open": 61.15,
"previousClose": 61.72,
"timestamp": 1792612801,
"quote_spread": {},
"chart_vwap_daily": [
{
"t": "2026-09-10",
"v": 74.1469,
"c": 73.71
},
{
"t": "2026-09-11",
"v": 73.7388,
"c": 73.98
},
{
"t": "2026-09-14",
"v": 75.0884,
"c": 75.02
},
{
"t": "2026-09-15",
"v": 74.5002,
"c": 74.39
},
{
"t": "2026-09-16",
"v": 74.5993,
"c": 74.29
},
{
"t": "2026-09-17",
"v": 74.3335,
"c": 74.09
},
{
"t": "2026-09-18",
"v": 73.0022,
"c": 72.89
},
{
"t": "2026-09-21",
"v": 72.4896,
"c": 72.53
},
{
"t": "2026-09-22",
"v": 72.8264,
"c": 73.13
},
{
"t": "2026-09-23",
"v": 71.7779,
"c": 71.73
},
{
"t": "2026-09-24",
"v": 69.4563,
"c": 68.48
},
{
"t": "2026-09-25",
"v": 67.3122,
"c": 67.43
},
{
"t": "2026-09-28",
"v": 67.3404,
"c": 67.355
},
{
"t": "2026-09-29",
"v": 68.3114,
"c": 68.55
},
{
"t": "2026-09-30",
"v": 66.6913,
"c": 68.06
},
{
"t": "2026-10-01",
"v": 65.7352,
"c": 65.84
},
{
"t": "2026-10-02",
"v": 66.112,
"c": 66.67
},
{
"t": "2026-10-05",
"v": 65.2539,
"c": 64.99
},
{
"t": "2026-10-06",
"v": 64.0554,
"c": 63.4
},
{
"t": "2026-10-07",
"v": 62.5829,
"c": 62.7
},
{
"t": "2026-10-08",
"v": 64.1561,
"c": 64.83
},
{
"t": "2026-10-09",
"v": 64.7589,
"c": 64.35
},
{
"t": "2026-10-12",
"v": 63.3169,
"c": 63.44
},
{
"t": "2026-10-13",
"v": 62.7903,
"c": 62.71
},
{
"t": "2026-10-14",
"v": 63.0913,
"c": 63.19
},
{
"t": "2026-10-15",
"v": 63.7064,
"c": 63.59
},
{
"t": "2026-10-16",
"v": 63.58,
"c": 63.65
},
{
"t": "2026-10-19",
"v": 62.1889,
"c": 62.04
},
{
"t": "2026-10-20",
"v": 61.8507,
"c": 61.72
},
{
"t": "2026-10-21",
"v": 60.7367,
"c": 60.61
}
],
"vwap_summary": {
"days": 30,
"days_above": 14,
"days_below": 16,
"pct_days_above": 47,
"position": "below",
"gap_pct": -0.21,
"streak_days": 3
}
},
"company": {
"symbol": "CALM",
"price": 60.945,
"marketCap": 2846778309,
"beta": 0.226,
"lastDividend": 4.812,
"range": "60.85-95.25",
"change": -0.775,
"changePercentage": -1.25567,
"volume": 77838.56673,
"averageVolume": 1055779,
"companyName": "Cal-Maine Foods, Inc.",
"currency": "USD",
"cik": "0000016160",
"isin": "US1280302027",
"cusip": "128030202",
"exchangeFullName": "NASDAQ Global Select",
"exchange": "NASDAQ",
"industry": "Agricultural Farm Products",
"website": "https://www.calmainefoods.com",
"description": "Cal-Maine Foods, Inc., along with its various subsidiary companies, handles the full scope of shell egg operations, from production and sorting to packaging, promotion, and delivery. The firm also offers a selection of specialized shell eggs, such as nutritionally enhanced, free-range, organic, and brown varieties. These premium products are marketed under prominent brand names like Egg-Land's Best, Land O' Lakes, Farmhouse Eggs, and 4-Grain, in addition to being supplied for private labels. Its diverse clientele includes major national and regional supermarket chains, warehouse clubs, independent grocers, foodservice providers, and individual consumers of egg products. The company primarily focuses its sales efforts across the southwestern, southeastern, mid-western, and mid-Atlantic areas of the United States. Founded in 1957, Cal-Maine Foods, Inc. is based in Ridgeland, Mississippi.",
"ceo": "Sherman L. Miller",
"sector": "Consumer Defensive",
"country": "US",
"fullTimeEmployees": "4836",
"phone": "601 948 6813",
"address": "1052 Highland Colony Parkway",
"city": "Ridgeland",
"state": "MS",
"zip": "39157",
"image": "https://images.financialmodelingprep.com/symbol/CALM.png",
"ipoDate": "1996-12-12",
"defaultImage": false,
"isEtf": false,
"isActivelyTrading": true,
"isAdr": false,
"isFund": false,
"sec_filings": [
{
"form": "SCHEDULE 13G/A",
"date": "2026-10-08",
"accession": "0000354204-26-001022",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000035420426001022/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "8-K",
"date": "2026-10-02",
"accession": "0001562762-26-000117",
"description": "FORM 8-K",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000156276226000117/calm-20261002_8K.htm"
},
{
"form": "10-Q",
"date": "2026-09-30",
"accession": "0001562762-26-000113",
"description": "FORM 10-Q",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000156276226000113/calm-20260829.htm"
},
{
"form": "8-K",
"date": "2026-09-30",
"accession": "0001562762-26-000111",
"description": "FORM 8-K",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000156276226000111/8k20260930.htm"
},
{
"form": "SCHEDULE 13G",
"date": "2026-09-03",
"accession": "0002100121-26-001020",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000210012126001020/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "SCHEDULE 13G/A",
"date": "2026-09-03",
"accession": "0000102909-26-002717",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000010290926002717/xslSCHEDULE_13G_X02/primary_doc.xml"
},
{
"form": "8-K",
"date": "2026-09-02",
"accession": "0001562762-26-000102",
"description": "FORM 8-K",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000156276226000102/calm-20260831_8K.htm"
},
{
"form": "DEFA14A",
"date": "2026-08-18",
"accession": "0001140361-26-033575",
"description": "DEFA14A",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000114036126033575/ny20077563x4_defa14a.htm"
},
{
"form": "ARS",
"date": "2026-08-18",
"accession": "0001140361-26-033574",
"description": "ARS",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000114036126033574/ny20077563x3_ars.pdf"
},
{
"form": "DEFA14A",
"date": "2026-08-18",
"accession": "0001140361-26-033571",
"description": "DEFA14A",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000114036126033571/ny20077563x2_defa14a.htm"
},
{
"form": "DEF 14A",
"date": "2026-08-18",
"accession": "0001140361-26-033569",
"description": "DEF 14A",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000114036126033569/ny20077563x1_def14a.htm"
},
{
"form": "SCHEDULE 13G",
"date": "2026-08-14",
"accession": "0000052388-26-000256",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000005238826000256/xslSCHEDULE_13G_X01/primary_doc.xml"
},
{
"form": "10-K",
"date": "2026-07-22",
"accession": "0001562762-26-000080",
"description": "FORM 10K",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000156276226000080/calm2026053010K.htm"
},
{
"form": "8-K",
"date": "2026-07-22",
"accession": "0001562762-26-000078",
"description": "FORM 8-K",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000156276226000078/8k20260722.htm"
},
{
"form": "8-K",
"date": "2026-06-30",
"accession": "0001562762-26-000076",
"description": "FORM 8-K",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000156276226000076/calm-20260629_8K.htm"
}
]
},
"volume": {
"volume": 931249,
"avgVolume": 1055779,
"short_ratio": [
{
"symbol": "CALM",
"file_date": "2026-10-20",
"date": "20261020",
"short_volume": 160840,
"short_exempt_volume": 745,
"total_volume": 303565,
"short_volume_ratio": 0.5298,
"signal": "Neutral"
}
],
"volume_profile": {
"poc": 65.37,
"vah": 67.72,
"val": 62.65,
"profile": [
{
"price": 60.31,
"volume": 88257
},
{
"price": 60.49,
"volume": 57916
},
{
"price": 60.68,
"volume": 289296
},
{
"price": 60.87,
"volume": 102469
},
{
"price": 61.06,
"volume": 150560
},
{
"price": 61.24,
"volume": 21615
},
{
"price": 61.43,
"volume": 3379
},
{
"price": 61.62,
"volume": 245805
},
{
"price": 61.81,
"volume": 185570
},
{
"price": 61.99,
"volume": 504570
},
{
"price": 62.18,
"volume": 459141
},
{
"price": 62.37,
"volume": 552311
},
{
"price": 62.56,
"volume": 861995
},
{
"price": 62.75,
"volume": 956845
},
{
"price": 62.93,
"volume": 517202
},
{
"price": 63.12,
"volume": 575763
},
{
"price": 63.31,
"volume": 585281
},
{
"price": 63.5,
"volume": 1307617
},
{
"price": 63.68,
"volume": 952632
},
{
"price": 63.87,
"volume": 558284
},
{
"price": 64.06,
"volume": 293836
},
{
"price": 64.25,
"volume": 225597
},
{
"price": 64.43,
"volume": 337037
},
{
"price": 64.62,
"volume": 691729
},
{
"price": 64.81,
"volume": 992600
},
{
"price": 65.0,
"volume": 944067
},
{
"price": 65.18,
"volume": 541684
},
{
"price": 65.37,
"volume": 1313623
},
{
"price": 65.56,
"volume": 944553
},
{
"price": 65.75,
"volume": 921822
},
{
"price": 65.94,
"volume": 656169
},
{
"price": 66.12,
"volume": 251854
},
{
"price": 66.31,
"volume": 409869
},
{
"price": 66.5,
"volume": 408333
},
{
"price": 66.69,
"volume": 708460
},
{
"price": 66.87,
"volume": 422080
},
{
"price": 67.06,
"volume": 385416
},
{
"price": 67.25,
"volume": 798463
},
{
"price": 67.44,
"volume": 390651
},
{
"price": 67.62,
"volume": 341411
},
{
"price": 67.81,
"volume": 187706
},
{
"price": 68.0,
"volume": 379464
},
{
"price": 68.19,
"volume": 433135
},
{
"price": 68.38,
"volume": 68140
},
{
"price": 68.56,
"volume": 749538
},
{
"price": 68.75,
"volume": 223244
},
{
"price": 68.94,
"volume": 49024
},
{
"price": 69.13,
"volume": 125546
},
{
"price": 69.31,
"volume": 26737
},
{
"price": 69.5,
"volume": 51357
},
{
"price": 69.69,
"volume": 24445
},
{
"price": 69.88,
"volume": 108014
},
{
"price": 70.06,
"volume": 9495
},
{
"price": 70.25,
"volume": 6602
},
{
"price": 70.44,
"volume": 130319
},
{
"price": 70.63,
"volume": 87735
},
{
"price": 70.81,
"volume": 12783
},
{
"price": 71.0,
"volume": 13349
},
{
"price": 71.19,
"volume": 21653
},
{
"price": 71.38,
"volume": 72183
}
],
"sessions": 20
}
},
"sector": {
"sector": "Consumer Defensive",
"etf": "XLP",
"etf_trend": "up",
"etf_r5d": 1.41,
"etf_rvol": 0.49,
"rs_5d": -4.54,
"leading": false
},
"levels": {
"prior_day": {
"high": 61.83,
"low": 60.13,
"close": 60.61,
"date": "2026-10-21"
},
"woodie_pivots": {
"PP": 60.8,
"R1": 61.46,
"S1": 59.76,
"R2": 62.49,
"S2": 59.1
},
"swing": {
"high_20d": 72.25,
"low_20d": 60.13,
"high_60d": 95.25,
"low_60d": 60.13
},
"orb": {
"high": 61.3,
"low": 60.92,
"date": "2026-10-21"
},
"vwap": 60.76,
"volume_profile": {
"poc": 65.37,
"vah": 67.72,
"val": 62.65,
"sessions": 20
},
"intraday": {
"h1_trend": "down",
"h1_last": 60.17,
"h1_ema9": 61.04,
"h1_ema21": 61.7,
"m15_trend": "flat",
"m15_last": 60.68,
"m15_ema9": 60.6,
"m15_ema21": 60.8,
"rvol_intraday": 0.78,
"as_of_et": "2026-10-21 15:55"
},
"premarket": {
"date": "2026-10-21",
"high": 61.6,
"low": 61.6,
"last": 61.6,
"volume": 190,
"gap_pct": -0.19,
"path": "04:00 61.60",
"bars": 1,
"last_bar_et": "04:00"
},
"recent_daily": [
{
"d": "2026-09-17",
"o": 74.62,
"h": 75.05,
"l": 74.03,
"c": 74.09,
"v": 730766.905805
},
{
"d": "2026-09-18",
"o": 73.21,
"h": 73.95,
"l": 72.82,
"c": 72.89,
"v": 1967408.027737
},
{
"d": "2026-09-21",
"o": 72.84,
"h": 73.1985,
"l": 71.95,
"c": 72.53,
"v": 861595.262329
},
{
"d": "2026-09-22",
"o": 72.82,
"h": 73.68,
"l": 71.59,
"c": 73.13,
"v": 1438133.131989
},
{
"d": "2026-09-23",
"o": 73.06,
"h": 73.26,
"l": 71.08,
"c": 71.73,
"v": 1049048.790639
},
{
"d": "2026-09-24",
"o": 71.73,
"h": 72.25,
"l": 68.38,
"c": 68.48,
"v": 1270612.670869
},
{
"d": "2026-09-25",
"o": 68.79,
"h": 68.79,
"l": 66.62,
"c": 67.43,
"v": 1116237.792155
},
{
"d": "2026-09-28",
"o": 68,
"h": 68.2,
"l": 66.695,
"c": 67.355,
"v": 991139.432743
},
{
"d": "2026-09-29",
"o": 67.19,
"h": 68.8507,
"l": 66.88,
"c": 68.55,
"v": 1739147.423912
},
{
"d": "2026-09-30",
"o": 63.5,
"h": 68.555,
"l": 63.5,
"c": 68.06,
"v": 3109382.033465
},
{
"d": "2026-10-01",
"o": 66.95,
"h": 67,
"l": 64.13,
"c": 65.84,
"v": 2169931.419426
},
{
"d": "2026-10-02",
"o": 65.84,
"h": 67.005,
"l": 64.46,
"c": 66.67,
"v": 1665009.08715
},
{
"d": "2026-10-05",
"o": 66.22,
"h": 66.22,
"l": 64.24,
"c": 64.99,
"v": 2656402.18023
},
{
"d": "2026-10-06",
"o": 65.04,
"h": 65.61,
"l": 63.3379,
"c": 63.4,
"v": 1792269.838534
},
{
"d": "2026-10-07",
"o": 63.5,
"h": 63.5,
"l": 61.88,
"c": 62.7,
"v": 1902879.491302
},
{
"d": "2026-10-08",
"o": 62.81,
"h": 65.45,
"l": 62.0101,
"c": 64.83,
"v": 1569535.722129
},
{
"d": "2026-10-09",
"o": 64.4,
"h": 65.59,
"l": 63.75,
"c": 64.35,
"v": 1198168.065172
},
{
"d": "2026-10-12",
"o": 64.4,
"h": 64.52,
"l": 62.2129,
"c": 63.44,
"v": 933081.995687
},
{
"d": "2026-10-13",
"o": 64,
"h": 64.28,
"l": 61.95,
"c": 62.71,
"v": 1264865.940425
},
{
"d": "2026-10-14",
"o": 62.71,
"h": 63.64,
"l": 61.89,
"c": 63.19,
"v": 1037608.258607
},
{
"d": "2026-10-15",
"o": 63.98,
"h": 64.75,
"l": 62.89,
"c": 63.59,
"v": 1380784.126493
},
{
"d": "2026-10-16",
"o": 64.13,
"h": 64.4,
"l": 63.061,
"c": 63.65,
"v": 1022332.025375
},
{
"d": "2026-10-19",
"o": 63.58,
"h": 63.58,
"l": 61.64,
"c": 62.04,
"v": 1007331.897393
},
{
"d": "2026-10-20",
"o": 62.37,
"h": 63.235,
"l": 61.45,
"c": 61.72,
"v": 1294622.640847
},
{
"d": "2026-10-21",
"o": 61.15,
"h": 61.83,
"l": 60.13,
"c": 60.61,
"v": 931290.642831
}
]
},
"market_env": {
"fed_funds": null,
"yield_curve_10y2y": null,
"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": []
},
"patterns": {
"days": 104,
"patterns": [
{
"name": "VWAP Touch",
"count": 104,
"pct": 100,
"example": {
"date": "2026-10-21",
"bars": [
{
"t": 1792589400,
"o": 61.15,
"h": 61.3,
"l": 61.0766,
"c": 61.17
},
{
"t": 1792589700,
"o": 61.255,
"h": 61.255,
"l": 61.03,
"c": 61.03
},
{
"t": 1792590000,
"o": 61.16,
"h": 61.16,
"l": 60.9205,
"c": 61.115
},
{
"t": 1792590300,
"o": 61.13,
"h": 61.26,
"l": 61.13,
"c": 61.26
},
{
"t": 1792590600,
"o": 61.28,
"h": 61.69,
"l": 61.28,
"c": 61.69
},
{
"t": 1792590900,
"o": 61.68,
"h": 61.7,
"l": 61.53,
"c": 61.7
},
{
"t": 1792591200,
"o": 61.705,
"h": 61.83,
"l": 61.58,
"c": 61.64
},
{
"t": 1792591500,
"o": 61.61,
"h": 61.61,
"l": 61.39,
"c": 61.5
},
{
"t": 1792591800,
"o": 61.515,
"h": 61.5921,
"l": 61.21,
"c": 61.21
},
{
"t": 1792592100,
"o": 61.27,
"h": 61.29,
"l": 60.89,
"c": 60.98
},
{
"t": 1792592400,
"o": 60.97,
"h": 60.995,
"l": 60.89,
"c": 60.89
},
{
"t": 1792592700,
"o": 60.76,
"h": 60.96,
"l": 60.74,
"c": 60.865
},
{
"t": 1792593000,
"o": 60.9,
"h": 61.01,
"l": 60.89,
"c": 60.99
},
{
"t": 1792593300,
"o": 61.02,
"h": 61.06,
"l": 60.935,
"c": 61.04
},
{
"t": 1792593600,
"o": 61.03,
"h": 61.03,
"l": 60.96,
"c": 60.96
},
{
"t": 1792593900,
"o": 60.985,
"h": 61.17,
"l": 60.95,
"c": 61.115
},
{
"t": 1792594200,
"o": 61.05,
"h": 61.16,
"l": 61.03,
"c": 61.065
},
{
"t": 1792594500,
"o": 61.07,
"h": 61.17,
"l": 61.03,
"c": 61.11
},
{
"t": 1792594800,
"o": 61.095,
"h": 61.095,
"l": 60.89,
"c": 60.97
},
{
"t": 1792595100,
"o": 60.955,
"h": 60.955,
"l": 60.87,
"c": 60.95
},
{
"t": 1792595400,
"o": 60.8801,
"h": 61.065,
"l": 60.8801,
"c": 61.015
},
{
"t": 1792595700,
"o": 61.09,
"h": 61.09,
"l": 60.9201,
"c": 61
},
{
"t": 1792596000,
"o": 61.09,
"h": 61.17,
"l": 61.01,
"c": 61.16
},
{
"t": 1792596300,
"o": 61.16,
"h": 61.17,
"l": 61.08,
"c": 61.14
},
{
"t": 1792596600,
"o": 61.18,
"h": 61.19,
"l": 61.065,
"c": 61.1
},
{
"t": 1792596900,
"o": 61.13,
"h": 61.13,
"l": 61.01,
"c": 61.045
},
{
"t": 1792597200,
"o": 61.07,
"h": 61.07,
"l": 60.9,
"c": 60.92
},
{
"t": 1792597500,
"o": 60.94,
"h": 60.97,
"l": 60.9,
"c": 60.9
},
{
"t": 1792597800,
"o": 60.905,
"h": 60.93,
"l": 60.88,
"c": 60.88
},
{
"t": 1792598100,
"o": 60.85,
"h": 60.9,
"l": 60.85,
"c": 60.865
},
{
"t": 1792598400,
"o": 60.865,
"h": 60.9,
"l": 60.84,
"c": 60.84
},
{
"t": 1792598700,
"o": 60.84,
"h": 60.89,
"l": 60.84,
"c": 60.89
},
{
"t": 1792599000,
"o": 60.865,
"h": 60.955,
"l": 60.865,
"c": 60.955
},
{
"t": 1792599300,
"o": 60.97,
"h": 60.97,
"l": 60.87,
"c": 60.9
},
{
"t": 1792599600,
"o": 60.87,
"h": 61,
"l": 60.86,
"c": 61
},
{
"t": 1792599900,
"o": 60.95,
"h": 60.95,
"l": 60.95,
"c": 60.95
},
{
"t": 1792600200,
"o": 60.95,
"h": 60.95,
"l": 60.88,
"c": 60.91
},
{
"t": 1792600500,
"o": 60.93,
"h": 60.94,
"l": 60.8458,
"c": 60.9
},
{
"t": 1792600800,
"o": 60.87,
"h": 60.87,
"l": 60.74,
"c": 60.74
},
{
"t": 1792601100,
"o": 60.765,
"h": 60.85,
"l": 60.765,
"c": 60.805
},
{
"t": 1792601400,
"o": 60.77,
"h": 60.77,
"l": 60.77,
"c": 60.77
},
{
"t": 1792601700,
"o": 60.84,
"h": 60.84,
"l": 60.79,
"c": 60.81
},
{
"t": 1792602000,
"o": 60.79,
"h": 60.79,
"l": 60.67,
"c": 60.685
},
{
"t": 1792602300,
"o": 60.66,
"h": 60.7199,
"l": 60.65,
"c": 60.685
},
{
"t": 1792602600,
"o": 60.66,
"h": 60.69,
"l": 60.56,
"c": 60.565
},
{
"t": 1792602900,
"o": 60.565,
"h": 60.6095,
"l": 60.565,
"c": 60.6095
},
{
"t": 1792603200,
"o": 60.61,
"h": 60.68,
"l": 60.605,
"c": 60.68
},
{
"t": 1792603500,
"o": 60.64,
"h": 60.67,
"l": 60.62,
"c": 60.65
},
{
"t": 1792603800,
"o": 60.62,
"h": 60.645,
"l": 60.605,
"c": 60.625
},
{
"t": 1792604100,
"o": 60.65,
"h": 60.6899,
"l": 60.635,
"c": 60.66
},
{
"t": 1792604400,
"o": 60.69,
"h": 60.78,
"l": 60.69,
"c": 60.76
},
{
"t": 1792604700,
"o": 60.73,
"h": 60.78,
"l": 60.62,
"c": 60.76
},
{
"t": 1792605000,
"o": 60.73,
"h": 60.76,
"l": 60.73,
"c": 60.76
},
{
"t": 1792605300,
"o": 60.78,
"h": 60.86,
"l": 60.74,
"c": 60.86
},
{
"t": 1792605600,
"o": 60.86,
"h": 60.895,
"l": 60.84,
"c": 60.84
},
{
"t": 1792605900,
"o": 60.83,
"h": 60.83,
"l": 60.675,
"c": 60.7
},
{
"t": 1792606200,
"o": 60.74,
"h": 60.765,
"l": 60.73,
"c": 60.735
},
{
"t": 1792606500,
"o": 60.74,
"h": 60.76,
"l": 60.68,
"c": 60.76
},
{
"t": 1792606800,
"o": 60.7201,
"h": 60.7201,
"l": 60.67,
"c": 60.67
},
{
"t": 1792607100,
"o": 60.66,
"h": 60.66,
"l": 60.615,
"c": 60.62
},
{
"t": 1792607400,
"o": 60.62,
"h": 60.63,
"l": 60.575,
"c": 60.63
},
{
"t": 1792607700,
"o": 60.595,
"h": 60.61,
"l": 60.57,
"c": 60.57
},
{
"t": 1792608000,
"o": 60.575,
"h": 60.575,
"l": 60.51,
"c": 60.55
},
{
"t": 1792608300,
"o": 60.555,
"h": 60.555,
"l": 60.39,
"c": 60.39
},
{
"t": 1792608600,
"o": 60.415,
"h": 60.42,
"l": 60.35,
"c": 60.4
},
{
"t": 1792608900,
"o": 60.37,
"h": 60.37,
"l": 60.32,
"c": 60.33
},
{
"t": 1792609200,
"o": 60.31,
"h": 60.32,
"l": 60.145,
"c": 60.17
},
{
"t": 1792609500,
"o": 60.13,
"h": 60.31,
"l": 60.13,
"c": 60.21
},
{
"t": 1792609800,
"o": 60.23,
"h": 60.43,
"l": 60.2,
"c": 60.43
},
{
"t": 1792610100,
"o": 60.46,
"h": 60.62,
"l": 60.46,
"c": 60.51
},
{
"t": 1792610400,
"o": 60.5725,
"h": 60.67,
"l": 60.56,
"c": 60.575
},
{
"t": 1792610700,
"o": 60.575,
"h": 60.67,
"l": 60.445,
"c": 60.67
},
{
"t": 1792611000,
"o": 60.665,
"h": 60.67,
"l": 60.51,
"c": 60.615
},
{
"t": 1792611300,
"o": 60.615,
"h": 60.78,
"l": 60.615,
"c": 60.76
},
{
"t": 1792611600,
"o": 60.77,
"h": 60.89,
"l": 60.6726,
"c": 60.77
},
{
"t": 1792611900,
"o": 60.72,
"h": 60.775,
"l": 60.67,
"c": 60.68
},
{
"t": 1792612200,
"o": 60.7,
"h": 60.82,
"l": 60.57,
"c": 60.66
},
{
"t": 1792612500,
"o": 60.62,
"h": 60.7,
"l": 60.57,
"c": 60.615
}
],
"overlays": {
"lines": [
{
"label": "VWAP",
"color": "#4a9eff",
"points": [
{
"t": 1792589400,
"v": 61.1612
},
{
"t": 1792589700,
"v": 61.1388
},
{
"t": 1792590000,
"v": 61.0225
},
{
"t": 1792590300,
"v": 61.1752
},
{
"t": 1792590600,
"v": 61.446
},
{
"t": 1792590900,
"v": 61.6051
},
{
"t": 1792591200,
"v": 61.7075
},
{
"t": 1792591500,
"v": 61.5438
},
{
"t": 1792591800,
"v": 61.4751
},
{
"t": 1792592100,
"v": 61.0076
},
{
"t": 1792592400,
"v": 60.9324
},
{
"t": 1792592700,
"v": 60.8436
},
{
"t": 1792593000,
"v": 60.93
},
{
"t": 1792593300,
"v": 61.0056
},
{
"t": 1792593600,
"v": 60.9958
},
{
"t": 1792593900,
"v": 61.0642
},
{
"t": 1792594200,
"v": 61.1039
},
{
"t": 1792594500,
"v": 61.102
},
{
"t": 1792594800,
"v": 60.9897
},
{
"t": 1792595100,
"v": 60.9076
},
{
"t": 1792595400,
"v": 60.978
},
{
"t": 1792595700,
"v": 61.0141
},
{
"t": 1792596000,
"v": 61.101
},
{
"t": 1792596300,
"v": 61.1323
},
{
"t": 1792596600,
"v": 61.1265
},
{
"t": 1792596900,
"v": 61.0508
},
{
"t": 1792597200,
"v": 60.9775
},
{
"t": 1792597500,
"v": 60.9383
},
{
"t": 1792597800,
"v": 60.917
},
{
"t": 1792598100,
"v": 60.8704
},
{
"t": 1792598400,
"v": 60.8744
},
{
"t": 1792598700,
"v": 60.8656
},
{
"t": 1792599000,
"v": 60.9146
},
{
"t": 1792599300,
"v": 60.9255
},
{
"t": 1792599600,
"v": 60.9115
},
{
"t": 1792599900,
"v": 60.9398
},
{
"t": 1792600200,
"v": 60.9156
},
{
"t": 1792600500,
"v": 60.9108
},
{
"t": 1792600800,
"v": 60.7956
},
{
"t": 1792601100,
"v": 60.8066
},
{
"t": 1792601400,
"v": 60.7893
},
{
"t": 1792601700,
"v": 60.8087
},
{
"t": 1792602000,
"v": 60.7258
},
{
"t": 1792602300,
"v": 60.6806
},
{
"t": 1792602600,
"v": 60.629
},
{
"t": 1792602900,
"v": 60.5901
},
{
"t": 1792603200,
"v": 60.6283
},
{
"t": 1792603500,
"v": 60.6489
},
{
"t": 1792603800,
"v": 60.6274
},
{
"t": 1792604100,
"v": 60.6572
},
{
"t": 1792604400,
"v": 60.7277
},
{
"t": 1792604700,
"v": 60.7186
},
{
"t": 1792605000,
"v": 60.7466
},
{
"t": 1792605300,
"v": 60.785
},
{
"t": 1792605600,
"v": 60.8587
},
{
"t": 1792605900,
"v": 60.7649
},
{
"t": 1792606200,
"v": 60.7466
},
{
"t": 1792606500,
"v": 60.7281
},
{
"t": 1792606800,
"v": 60.7081
},
{
"t": 1792607100,
"v": 60.6363
},
{
"t": 1792607400,
"v": 60.6038
},
{
"t": 1792607700,
"v": 60.5882
},
{
"t": 1792608000,
"v": 60.5355
},
{
"t": 1792608300,
"v": 60.5051
},
{
"t": 1792608600,
"v": 60.4021
},
{
"t": 1792608900,
"v": 60.3467
},
{
"t": 1792609200,
"v": 60.2631
},
{
"t": 1792609500,
"v": 60.2237
},
{
"t": 1792609800,
"v": 60.2965
},
{
"t": 1792610100,
"v": 60.5583
},
{
"t": 1792610400,
"v": 60.6059
},
{
"t": 1792610700,
"v": 60.5611
},
{
"t": 1792611000,
"v": 60.5936
},
{
"t": 1792611300,
"v": 60.7156
},
{
"t": 1792611600,
"v": 60.7963
},
{
"t": 1792611900,
"v": 60.7265
},
{
"t": 1792612200,
"v": 60.696
},
{
"t": 1792612500,
"v": 60.6292
}
]
}
]
}
}
},
{
"name": "9 EMA Touch",
"count": 104,
"pct": 100,
"example": {
"date": "2026-10-21",
"bars": [
{
"t": 1792589400,
"o": 61.15,
"h": 61.3,
"l": 61.0766,
"c": 61.17
},
{
"t": 1792589700,
"o": 61.255,
"h": 61.255,
"l": 61.03,
"c": 61.03
},
{
"t": 1792590000,
"o": 61.16,
"h": 61.16,
"l": 60.9205,
"c": 61.115
},
{
"t": 1792590300,
"o": 61.13,
"h": 61.26,
"l": 61.13,
"c": 61.26
},
{
"t": 1792590600,
"o": 61.28,
"h": 61.69,
"l": 61.28,
"c": 61.69
},
{
"t": 1792590900,
"o": 61.68,
"h": 61.7,
"l": 61.53,
"c": 61.7
},
{
"t": 1792591200,
"o": 61.705,
"h": 61.83,
"l": 61.58,
"c": 61.64
},
{
"t": 1792591500,
"o": 61.61,
"h": 61.61,
"l": 61.39,
"c": 61.5
},
{
"t": 1792591800,
"o": 61.515,
"h": 61.5921,
"l": 61.21,
"c": 61.21
},
{
"t": 1792592100,
"o": 61.27,
"h": 61.29,
"l": 60.89,
"c": 60.98
},
{
"t": 1792592400,
"o": 60.97,
"h": 60.995,
"l": 60.89,
"c": 60.89
},
{
"t": 1792592700,
"o": 60.76,
"h": 60.96,
"l": 60.74,
"c": 60.865
},
{
"t": 1792593000,
"o": 60.9,
"h": 61.01,
"l": 60.89,
"c": 60.99
},
{
"t": 1792593300,
"o": 61.02,
"h": 61.06,
"l": 60.935,
"c": 61.04
},
{
"t": 1792593600,
"o": 61.03,
"h": 61.03,
"l": 60.96,
"c": 60.96
},
{
"t": 1792593900,
"o": 60.985,
"h": 61.17,
"l": 60.95,
"c": 61.115
},
{
"t": 1792594200,
"o": 61.05,
"h": 61.16,
"l": 61.03,
"c": 61.065
},
{
"t": 1792594500,
"o": 61.07,
"h": 61.17,
"l": 61.03,
"c": 61.11
},
{
"t": 1792594800,
"o": 61.095,
"h": 61.095,
"l": 60.89,
"c": 60.97
},
{
"t": 1792595100,
"o": 60.955,
"h": 60.955,
"l": 60.87,
"c": 60.95
},
{
"t": 1792595400,
"o": 60.8801,
"h": 61.065,
"l": 60.8801,
"c": 61.015
},
{
"t": 1792595700,
"o": 61.09,
"h": 61.09,
"l": 60.9201,
"c": 61
},
{
"t": 1792596000,
"o": 61.09,
"h": 61.17,
"l": 61.01,
"c": 61.16
},
{
"t": 1792596300,
"o": 61.16,
"h": 61.17,
"l": 61.08,
"c": 61.14
},
{
"t": 1792596600,
"o": 61.18,
"h": 61.19,
"l": 61.065,
"c": 61.1
},
{
"t": 1792596900,
"o": 61.13,
"h": 61.13,
"l": 61.01,
"c": 61.045
},
{
"t": 1792597200,
"o": 61.07,
"h": 61.07,
"l": 60.9,
"c": 60.92
},
{
"t": 1792597500,
"o": 60.94,
"h": 60.97,
"l": 60.9,
"c": 60.9
},
{
"t": 1792597800,
"o": 60.905,
"h": 60.93,
"l": 60.88,
"c": 60.88
},
{
"t": 1792598100,
"o": 60.85,
"h": 60.9,
"l": 60.85,
"c": 60.865
},
{
"t": 1792598400,
"o": 60.865,
"h": 60.9,
"l": 60.84,
"c": 60.84
},
{
"t": 1792598700,
"o": 60.84,
"h": 60.89,
"l": 60.84,
"c": 60.89
},
{
"t": 1792599000,
"o": 60.865,
"h": 60.955,
"l": 60.865,
"c": 60.955
},
{
"t": 1792599300,
"o": 60.97,
"h": 60.97,
"l": 60.87,
"c": 60.9
},
{
"t": 1792599600,
"o": 60.87,
"h": 61,
"l": 60.86,
"c": 61
},
{
"t": 1792599900,
"o": 60.95,
"h": 60.95,
"l": 60.95,
"c": 60.95
},
{
"t": 1792600200,
"o": 60.95,
"h": 60.95,
"l": 60.88,
"c": 60.91
},
{
"t": 1792600500,
"o": 60.93,
"h": 60.94,
"l": 60.8458,
"c": 60.9
},
{
"t": 1792600800,
"o": 60.87,
"h": 60.87,
"l": 60.74,
"c": 60.74
},
{
"t": 1792601100,
"o": 60.765,
"h": 60.85,
"l": 60.765,
"c": 60.805
},
{
"t": 1792601400,
"o": 60.77,
"h": 60.77,
"l": 60.77,
"c": 60.77
},
{
"t": 1792601700,
"o": 60.84,
"h": 60.84,
"l": 60.79,
"c": 60.81
},
{
"t": 1792602000,
"o": 60.79,
"h": 60.79,
"l": 60.67,
"c": 60.685
},
{
"t": 1792602300,
"o": 60.66,
"h": 60.7199,
"l": 60.65,
"c": 60.685
},
{
"t": 1792602600,
"o": 60.66,
"h": 60.69,
"l": 60.56,
"c": 60.565
},
{
"t": 1792602900,
"o": 60.565,
"h": 60.6095,
"l": 60.565,
"c": 60.6095
},
{
"t": 1792603200,
"o": 60.61,
"h": 60.68,
"l": 60.605,
"c": 60.68
},
{
"t": 1792603500,
"o": 60.64,
"h": 60.67,
"l": 60.62,
"c": 60.65
},
{
"t": 1792603800,
"o": 60.62,
"h": 60.645,
"l": 60.605,
"c": 60.625
},
{
"t": 1792604100,
"o": 60.65,
"h": 60.6899,
"l": 60.635,
"c": 60.66
},
{
"t": 1792604400,
"o": 60.69,
"h": 60.78,
"l": 60.69,
"c": 60.76
},
{
"t": 1792604700,
"o": 60.73,
"h": 60.78,
"l": 60.62,
"c": 60.76
},
{
"t": 1792605000,
"o": 60.73,
"h": 60.76,
"l": 60.73,
"c": 60.76
},
{
"t": 1792605300,
"o": 60.78,
"h": 60.86,
"l": 60.74,
"c": 60.86
},
{
"t": 1792605600,
"o": 60.86,
"h": 60.895,
"l": 60.84,
"c": 60.84
},
{
"t": 1792605900,
"o": 60.83,
"h": 60.83,
"l": 60.675,
"c": 60.7
},
{
"t": 1792606200,
"o": 60.74,
"h": 60.765,
"l": 60.73,
"c": 60.735
},
{
"t": 1792606500,
"o": 60.74,
"h": 60.76,
"l": 60.68,
"c": 60.76
},
{
"t": 1792606800,
"o": 60.7201,
"h": 60.7201,
"l": 60.67,
"c": 60.67
},
{
"t": 1792607100,
"o": 60.66,
"h": 60.66,
"l": 60.615,
"c": 60.62
},
{
"t": 1792607400,
"o": 60.62,
"h": 60.63,
"l": 60.575,
"c": 60.63
},
{
"t": 1792607700,
"o": 60.595,
"h": 60.61,
"l": 60.57,
"c": 60.57
},
{
"t": 1792608000,
"o": 60.575,
"h": 60.575,
"l": 60.51,
"c": 60.55
},
{
"t": 1792608300,
"o": 60.555,
"h": 60.555,
"l": 60.39,
"c": 60.39
},
{
"t": 1792608600,
"o": 60.415,
"h": 60.42,
"l": 60.35,
"c": 60.4
},
{
"t": 1792608900,
"o": 60.37,
"h": 60.37,
"l": 60.32,
"c": 60.33
},
{
"t": 1792609200,
"o": 60.31,
"h": 60.32,
"l": 60.145,
"c": 60.17
},
{
"t": 1792609500,
"o": 60.13,
"h": 60.31,
"l": 60.13,
"c": 60.21
},
{
"t": 1792609800,
"o": 60.23,
"h": 60.43,
"l": 60.2,
"c": 60.43
},
{
"t": 1792610100,
"o": 60.46,
"h": 60.62,
"l": 60.46,
"c": 60.51
},
{
"t": 1792610400,
"o": 60.5725,
"h": 60.67,
"l": 60.56,
"c": 60.575
},
{
"t": 1792610700,
"o": 60.575,
"h": 60.67,
"l": 60.445,
"c": 60.67
},
{
"t": 1792611000,
"o": 60.665,
"h": 60.67,
"l": 60.51,
"c": 60.615
},
{
"t": 1792611300,
"o": 60.615,
"h": 60.78,
"l": 60.615,
"c": 60.76
},
{
"t": 1792611600,
"o": 60.77,
"h": 60.89,
"l": 60.6726,
"c": 60.77
},
{
"t": 1792611900,
"o": 60.72,
"h": 60.775,
"l": 60.67,
"c": 60.68
},
{
"t": 1792612200,
"o": 60.7,
"h": 60.82,
"l": 60.57,
"c": 60.66
},
{
"t": 1792612500,
"o": 60.62,
"h": 60.7,
"l": 60.57,
"c": 60.615
}
],
"overlays": {
"lines": [
{
"label": "9 EMA",
"color": "#f59e0b",
"points": [
{
"t": 1792589400,
"v": 61.17
},
{
"t": 1792589700,
"v": 61.142
},
{
"t": 1792590000,
"v": 61.1366
},
{
"t": 1792590300,
"v": 61.1613
},
{
"t": 1792590600,
"v": 61.267
},
{
"t": 1792590900,
"v": 61.3536
},
{
"t": 1792591200,
"v": 61.4109
},
{
"t": 1792591500,
"v": 61.4287
},
{
"t": 1792591800,
"v": 61.385
},
{
"t": 1792592100,
"v": 61.304
},
{
"t": 1792592400,
"v": 61.2212
},
{
"t": 1792592700,
"v": 61.1499
},
{
"t": 1792593000,
"v": 61.118
},
{
"t": 1792593300,
"v": 61.1024
},
{
"t": 1792593600,
"v": 61.0739
},
{
"t": 1792593900,
"v": 61.0821
},
{
"t": 1792594200,
"v": 61.0787
},
{
"t": 1792594500,
"v": 61.085
},
{
"t": 1792594800,
"v": 61.062
},
{
"t": 1792595100,
"v": 61.0396
},
{
"t": 1792595400,
"v": 61.0347
},
{
"t": 1792595700,
"v": 61.0277
},
{
"t": 1792596000,
"v": 61.0542
},
{
"t": 1792596300,
"v": 61.0713
},
{
"t": 1792596600,
"v": 61.0771
},
{
"t": 1792596900,
"v": 61.0707
},
{
"t": 1792597200,
"v": 61.0405
},
{
"t": 1792597500,
"v": 61.0124
},
{
"t": 1792597800,
"v": 60.9859
},
{
"t": 1792598100,
"v": 60.9618
},
{
"t": 1792598400,
"v": 60.9374
},
{
"t": 1792598700,
"v": 60.9279
},
{
"t": 1792599000,
"v": 60.9333
},
{
"t": 1792599300,
"v": 60.9267
},
{
"t": 1792599600,
"v": 60.9413
},
{
"t": 1792599900,
"v": 60.9431
},
{
"t": 1792600200,
"v": 60.9365
},
{
"t": 1792600500,
"v": 60.9292
},
{
"t": 1792600800,
"v": 60.8913
},
{
"t": 1792601100,
"v": 60.8741
},
{
"t": 1792601400,
"v": 60.8533
},
{
"t": 1792601700,
"v": 60.8446
},
{
"t": 1792602000,
"v": 60.8127
},
{
"t": 1792602300,
"v": 60.7871
},
{
"t": 1792602600,
"v": 60.7427
},
{
"t": 1792602900,
"v": 60.7161
},
{
"t": 1792603200,
"v": 60.7089
},
{
"t": 1792603500,
"v": 60.6971
},
{
"t": 1792603800,
"v": 60.6827
},
{
"t": 1792604100,
"v": 60.6781
},
{
"t": 1792604400,
"v": 60.6945
},
{
"t": 1792604700,
"v": 60.7076
},
{
"t": 1792605000,
"v": 60.7181
},
{
"t": 1792605300,
"v": 60.7465
},
{
"t": 1792605600,
"v": 60.7652
},
{
"t": 1792605900,
"v": 60.7521
},
{
"t": 1792606200,
"v": 60.7487
},
{
"t": 1792606500,
"v": 60.751
},
{
"t": 1792606800,
"v": 60.7348
},
{
"t": 1792607100,
"v": 60.7118
},
{
"t": 1792607400,
"v": 60.6955
},
{
"t": 1792607700,
"v": 60.6704
},
{
"t": 1792608000,
"v": 60.6463
},
{
"t": 1792608300,
"v": 60.595
},
{
"t": 1792608600,
"v": 60.556
},
{
"t": 1792608900,
"v": 60.5108
},
{
"t": 1792609200,
"v": 60.4427
},
{
"t": 1792609500,
"v": 60.3961
},
{
"t": 1792609800,
"v": 60.4029
},
{
"t": 1792610100,
"v": 60.4243
},
{
"t": 1792610400,
"v": 60.4545
},
{
"t": 1792610700,
"v": 60.4976
},
{
"t": 1792611000,
"v": 60.5211
},
{
"t": 1792611300,
"v": 60.5688
},
{
"t": 1792611600,
"v": 60.6091
},
{
"t": 1792611900,
"v": 60.6233
},
{
"t": 1792612200,
"v": 60.6306
},
{
"t": 1792612500,
"v": 60.6275
}
]
}
]
}
}
},
{
"name": "21 EMA Touch",
"count": 104,
"pct": 100,
"example": {
"date": "2026-10-21",
"bars": [
{
"t": 1792589400,
"o": 61.15,
"h": 61.3,
"l": 61.0766,
"c": 61.17
},
{
"t": 1792589700,
"o": 61.255,
"h": 61.255,
"l": 61.03,
"c": 61.03
},
{
"t": 1792590000,
"o": 61.16,
"h": 61.16,
"l": 60.9205,
"c": 61.115
},
{
"t": 1792590300,
"o": 61.13,
"h": 61.26,
"l": 61.13,
"c": 61.26
},
{
"t": 1792590600,
"o": 61.28,
"h": 61.69,
"l": 61.28,
"c": 61.69
},
{
"t": 1792590900,
"o": 61.68,
"h": 61.7,
"l": 61.53,
"c": 61.7
},
{
"t": 1792591200,
"o": 61.705,
"h": 61.83,
"l": 61.58,
"c": 61.64
},
{
"t": 1792591500,
"o": 61.61,
"h": 61.61,
"l": 61.39,
"c": 61.5
},
{
"t": 1792591800,
"o": 61.515,
"h": 61.5921,
"l": 61.21,
"c": 61.21
},
{
"t": 1792592100,
"o": 61.27,
"h": 61.29,
"l": 60.89,
"c": 60.98
},
{
"t": 1792592400,
"o": 60.97,
"h": 60.995,
"l": 60.89,
"c": 60.89
},
{
"t": 1792592700,
"o": 60.76,
"h": 60.96,
"l": 60.74,
"c": 60.865
},
{
"t": 1792593000,
"o": 60.9,
"h": 61.01,
"l": 60.89,
"c": 60.99
},
{
"t": 1792593300,
"o": 61.02,
"h": 61.06,
"l": 60.935,
"c": 61.04
},
{
"t": 1792593600,
"o": 61.03,
"h": 61.03,
"l": 60.96,
"c": 60.96
},
{
"t": 1792593900,
"o": 60.985,
"h": 61.17,
"l": 60.95,
"c": 61.115
},
{
"t": 1792594200,
"o": 61.05,
"h": 61.16,
"l": 61.03,
"c": 61.065
},
{
"t": 1792594500,
"o": 61.07,
"h": 61.17,
"l": 61.03,
"c": 61.11
},
{
"t": 1792594800,
"o": 61.095,
"h": 61.095,
"l": 60.89,
"c": 60.97
},
{
"t": 1792595100,
"o": 60.955,
"h": 60.955,
"l": 60.87,
"c": 60.95
},
{
"t": 1792595400,
"o": 60.8801,
"h": 61.065,
"l": 60.8801,
"c": 61.015
},
{
"t": 1792595700,
"o": 61.09,
"h": 61.09,
"l": 60.9201,
"c": 61
},
{
"t": 1792596000,
"o": 61.09,
"h": 61.17,
"l": 61.01,
"c": 61.16
},
{
"t": 1792596300,
"o": 61.16,
"h": 61.17,
"l": 61.08,
"c": 61.14
},
{
"t": 1792596600,
"o": 61.18,
"h": 61.19,
"l": 61.065,
"c": 61.1
},
{
"t": 1792596900,
"o": 61.13,
"h": 61.13,
"l": 61.01,
"c": 61.045
},
{
"t": 1792597200,
"o": 61.07,
"h": 61.07,
"l": 60.9,
"c": 60.92
},
{
"t": 1792597500,
"o": 60.94,
"h": 60.97,
"l": 60.9,
"c": 60.9
},
{
"t": 1792597800,
"o": 60.905,
"h": 60.93,
"l": 60.88,
"c": 60.88
},
{
"t": 1792598100,
"o": 60.85,
"h": 60.9,
"l": 60.85,
"c": 60.865
},
{
"t": 1792598400,
"o": 60.865,
"h": 60.9,
"l": 60.84,
"c": 60.84
},
{
"t": 1792598700,
"o": 60.84,
"h": 60.89,
"l": 60.84,
"c": 60.89
},
{
"t": 1792599000,
"o": 60.865,
"h": 60.955,
"l": 60.865,
"c": 60.955
},
{
"t": 1792599300,
"o": 60.97,
"h": 60.97,
"l": 60.87,
"c": 60.9
},
{
"t": 1792599600,
"o": 60.87,
"h": 61,
"l": 60.86,
"c": 61
},
{
"t": 1792599900,
"o": 60.95,
"h": 60.95,
"l": 60.95,
"c": 60.95
},
{
"t": 1792600200,
"o": 60.95,
"h": 60.95,
"l": 60.88,
"c": 60.91
},
{
"t": 1792600500,
"o": 60.93,
"h": 60.94,
"l": 60.8458,
"c": 60.9
},
{
"t": 1792600800,
"o": 60.87,
"h": 60.87,
"l": 60.74,
"c": 60.74
},
{
"t": 1792601100,
"o": 60.765,
"h": 60.85,
"l": 60.765,
"c": 60.805
},
{
"t": 1792601400,
"o": 60.77,
"h": 60.77,
"l": 60.77,
"c": 60.77
},
{
"t": 1792601700,
"o": 60.84,
"h": 60.84,
"l": 60.79,
"c": 60.81
},
{
"t": 1792602000,
"o": 60.79,
"h": 60.79,
"l": 60.67,
"c": 60.685
},
{
"t": 1792602300,
"o": 60.66,
"h": 60.7199,
"l": 60.65,
"c": 60.685
},
{
"t": 1792602600,
"o": 60.66,
"h": 60.69,
"l": 60.56,
"c": 60.565
},
{
"t": 1792602900,
"o": 60.565,
"h": 60.6095,
"l": 60.565,
"c": 60.6095
},
{
"t": 1792603200,
"o": 60.61,
"h": 60.68,
"l": 60.605,
"c": 60.68
},
{
"t": 1792603500,
"o": 60.64,
"h": 60.67,
"l": 60.62,
"c": 60.65
},
{
"t": 1792603800,
"o": 60.62,
"h": 60.645,
"l": 60.605,
"c": 60.625
},
{
"t": 1792604100,
"o": 60.65,
"h": 60.6899,
"l": 60.635,
"c": 60.66
},
{
"t": 1792604400,
"o": 60.69,
"h": 60.78,
"l": 60.69,
"c": 60.76
},
{
"t": 1792604700,
"o": 60.73,
"h": 60.78,
"l": 60.62,
"c": 60.76
},
{
"t": 1792605000,
"o": 60.73,
"h": 60.76,
"l": 60.73,
"c": 60.76
},
{
"t": 1792605300,
"o": 60.78,
"h": 60.86,
"l": 60.74,
"c": 60.86
},
{
"t": 1792605600,
"o": 60.86,
"h": 60.895,
"l": 60.84,
"c": 60.84
},
{
"t": 1792605900,
"o": 60.83,
"h": 60.83,
"l": 60.675,
"c": 60.7
},
{
"t": 1792606200,
"o": 60.74,
"h": 60.765,
"l": 60.73,
"c": 60.735
},
{
"t": 1792606500,
"o": 60.74,
"h": 60.76,
"l": 60.68,
"c": 60.76
},
{
"t": 1792606800,
"o": 60.7201,
"h": 60.7201,
"l": 60.67,
"c": 60.67
},
{
"t": 1792607100,
"o": 60.66,
"h": 60.66,
"l": 60.615,
"c": 60.62
},
{
"t": 1792607400,
"o": 60.62,
"h": 60.63,
"l": 60.575,
"c": 60.63
},
{
"t": 1792607700,
"o": 60.595,
"h": 60.61,
"l": 60.57,
"c": 60.57
},
{
"t": 1792608000,
"o": 60.575,
"h": 60.575,
"l": 60.51,
"c": 60.55
},
{
"t": 1792608300,
"o": 60.555,
"h": 60.555,
"l": 60.39,
"c": 60.39
},
{
"t": 1792608600,
"o": 60.415,
"h": 60.42,
"l": 60.35,
"c": 60.4
},
{
"t": 1792608900,
"o": 60.37,
"h": 60.37,
"l": 60.32,
"c": 60.33
},
{
"t": 1792609200,
"o": 60.31,
"h": 60.32,
"l": 60.145,
"c": 60.17
},
{
"t": 1792609500,
"o": 60.13,
"h": 60.31,
"l": 60.13,
"c": 60.21
},
{
"t": 1792609800,
"o": 60.23,
"h": 60.43,
"l": 60.2,
"c": 60.43
},
{
"t": 1792610100,
"o": 60.46,
"h": 60.62,
"l": 60.46,
"c": 60.51
},
{
"t": 1792610400,
"o": 60.5725,
"h": 60.67,
"l": 60.56,
"c": 60.575
},
{
"t": 1792610700,
"o": 60.575,
"h": 60.67,
"l": 60.445,
"c": 60.67
},
{
"t": 1792611000,
"o": 60.665,
"h": 60.67,
"l": 60.51,
"c": 60.615
},
{
"t": 1792611300,
"o": 60.615,
"h": 60.78,
"l": 60.615,
"c": 60.76
},
{
"t": 1792611600,
"o": 60.77,
"h": 60.89,
"l": 60.6726,
"c": 60.77
},
{
"t": 1792611900,
"o": 60.72,
"h": 60.775,
"l": 60.67,
"c": 60.68
},
{
"t": 1792612200,
"o": 60.7,
"h": 60.82,
"l": 60.57,
"c": 60.66
},
{
"t": 1792612500,
"o": 60.62,
"h": 60.7,
"l": 60.57,
"c": 60.615
}
],
"overlays": {
"lines": [
{
"label": "21 EMA",
"color": "#a78bfa",
"points": [
{
"t": 1792589400,
"v": 61.17
},
{
"t": 1792589700,
"v": 61.1573
},
{
"t": 1792590000,
"v": 61.1534
},
{
"t": 1792590300,
"v": 61.1631
},
{
"t": 1792590600,
"v": 61.211
},
{
"t": 1792590900,
"v": 61.2555
},
{
"t": 1792591200,
"v": 61.2904
},
{
"t": 1792591500,
"v": 61.3095
},
{
"t": 1792591800,
"v": 61.3004
},
{
"t": 1792592100,
"v": 61.2713
},
{
"t": 1792592400,
"v": 61.2366
},
{
"t": 1792592700,
"v": 61.2029
},
{
"t": 1792593000,
"v": 61.1835
},
{
"t": 1792593300,
"v": 61.1705
},
{
"t": 1792593600,
"v": 61.1513
},
{
"t": 1792593900,
"v": 61.148
},
{
"t": 1792594200,
"v": 61.1405
},
{
"t": 1792594500,
"v": 61.1377
},
{
"t": 1792594800,
"v": 61.1225
},
{
"t": 1792595100,
"v": 61.1068
},
{
"t": 1792595400,
"v": 61.0984
},
{
"t": 1792595700,
"v": 61.0895
},
{
"t": 1792596000,
"v": 61.0959
},
{
"t": 1792596300,
"v": 61.0999
},
{
"t": 1792596600,
"v": 61.0999
},
{
"t": 1792596900,
"v": 61.0949
},
{
"t": 1792597200,
"v": 61.079
},
{
"t": 1792597500,
"v": 61.0627
},
{
"t": 1792597800,
"v": 61.0461
},
{
"t": 1792598100,
"v": 61.0297
},
{
"t": 1792598400,
"v": 61.0124
},
{
"t": 1792598700,
"v": 61.0013
},
{
"t": 1792599000,
"v": 60.9971
},
{
"t": 1792599300,
"v": 60.9883
},
{
"t": 1792599600,
"v": 60.9893
},
{
"t": 1792599900,
"v": 60.9858
},
{
"t": 1792600200,
"v": 60.9789
},
{
"t": 1792600500,
"v": 60.9717
},
{
"t": 1792600800,
"v": 60.9506
},
{
"t": 1792601100,
"v": 60.9374
},
{
"t": 1792601400,
"v": 60.9222
},
{
"t": 1792601700,
"v": 60.912
},
{
"t": 1792602000,
"v": 60.8913
},
{
"t": 1792602300,
"v": 60.8726
},
{
"t": 1792602600,
"v": 60.8446
},
{
"t": 1792602900,
"v": 60.8232
},
{
"t": 1792603200,
"v": 60.8102
},
{
"t": 1792603500,
"v": 60.7957
},
{
"t": 1792603800,
"v": 60.7801
},
{
"t": 1792604100,
"v": 60.7692
},
{
"t": 1792604400,
"v": 60.7684
},
{
"t": 1792604700,
"v": 60.7676
},
{
"t": 1792605000,
"v": 60.7669
},
{
"t": 1792605300,
"v": 60.7754
},
{
"t": 1792605600,
"v": 60.7813
},
{
"t": 1792605900,
"v": 60.7739
},
{
"t": 1792606200,
"v": 60.7703
},
{
"t": 1792606500,
"v": 60.7694
},
{
"t": 1792606800,
"v": 60.7604
},
{
"t": 1792607100,
"v": 60.7476
},
{
"t": 1792607400,
"v": 60.7369
},
{
"t": 1792607700,
"v": 60.7217
},
{
"t": 1792608000,
"v": 60.7061
},
{
"t": 1792608300,
"v": 60.6774
},
{
"t": 1792608600,
"v": 60.6522
},
{
"t": 1792608900,
"v": 60.6229
},
{
"t": 1792609200,
"v": 60.5817
},
{
"t": 1792609500,
"v": 60.5479
},
{
"t": 1792609800,
"v": 60.5372
},
{
"t": 1792610100,
"v": 60.5347
},
{
"t": 1792610400,
"v": 60.5384
},
{
"t": 1792610700,
"v": 60.5504
},
{
"t": 1792611000,
"v": 60.5562
},
{
"t": 1792611300,
"v": 60.5748
},
{
"t": 1792611600,
"v": 60.5925
},
{
"t": 1792611900,
"v": 60.6005
},
{
"t": 1792612200,
"v": 60.6059
},
{
"t": 1792612500,
"v": 60.6067
}
]
}
]
}
}
},
{
"name": "ORB Breakout",
"count": 102,
"pct": 98,
"example": {
"date": "2026-10-21",
"bars": [
{
"t": 1792589400,
"o": 61.15,
"h": 61.3,
"l": 61.0766,
"c": 61.17
},
{
"t": 1792589700,
"o": 61.255,
"h": 61.255,
"l": 61.03,
"c": 61.03
},
{
"t": 1792590000,
"o": 61.16,
"h": 61.16,
"l": 60.9205,
"c": 61.115
},
{
"t": 1792590300,
"o": 61.13,
"h": 61.26,
"l": 61.13,
"c": 61.26
},
{
"t": 1792590600,
"o": 61.28,
"h": 61.69,
"l": 61.28,
"c": 61.69
},
{
"t": 1792590900,
"o": 61.68,
"h": 61.7,
"l": 61.53,
"c": 61.7
},
{
"t": 1792591200,
"o": 61.705,
"h": 61.83,
"l": 61.58,
"c": 61.64
},
{
"t": 1792591500,
"o": 61.61,
"h": 61.61,
"l": 61.39,
"c": 61.5
},
{
"t": 1792591800,
"o": 61.515,
"h": 61.5921,
"l": 61.21,
"c": 61.21
},
{
"t": 1792592100,
"o": 61.27,
"h": 61.29,
"l": 60.89,
"c": 60.98
},
{
"t": 1792592400,
"o": 60.97,
"h": 60.995,
"l": 60.89,
"c": 60.89
},
{
"t": 1792592700,
"o": 60.76,
"h": 60.96,
"l": 60.74,
"c": 60.865
},
{
"t": 1792593000,
"o": 60.9,
"h": 61.01,
"l": 60.89,
"c": 60.99
},
{
"t": 1792593300,
"o": 61.02,
"h": 61.06,
"l": 60.935,
"c": 61.04
},
{
"t": 1792593600,
"o": 61.03,
"h": 61.03,
"l": 60.96,
"c": 60.96
},
{
"t": 1792593900,
"o": 60.985,
"h": 61.17,
"l": 60.95,
"c": 61.115
},
{
"t": 1792594200,
"o": 61.05,
"h": 61.16,
"l": 61.03,
"c": 61.065
},
{
"t": 1792594500,
"o": 61.07,
"h": 61.17,
"l": 61.03,
"c": 61.11
},
{
"t": 1792594800,
"o": 61.095,
"h": 61.095,
"l": 60.89,
"c": 60.97
},
{
"t": 1792595100,
"o": 60.955,
"h": 60.955,
"l": 60.87,
"c": 60.95
},
{
"t": 1792595400,
"o": 60.8801,
"h": 61.065,
"l": 60.8801,
"c": 61.015
},
{
"t": 1792595700,
"o": 61.09,
"h": 61.09,
"l": 60.9201,
"c": 61
},
{
"t": 1792596000,
"o": 61.09,
"h": 61.17,
"l": 61.01,
"c": 61.16
},
{
"t": 1792596300,
"o": 61.16,
"h": 61.17,
"l": 61.08,
"c": 61.14
},
{
"t": 1792596600,
"o": 61.18,
"h": 61.19,
"l": 61.065,
"c": 61.1
},
{
"t": 1792596900,
"o": 61.13,
"h": 61.13,
"l": 61.01,
"c": 61.045
},
{
"t": 1792597200,
"o": 61.07,
"h": 61.07,
"l": 60.9,
"c": 60.92
},
{
"t": 1792597500,
"o": 60.94,
"h": 60.97,
"l": 60.9,
"c": 60.9
},
{
"t": 1792597800,
"o": 60.905,
"h": 60.93,
"l": 60.88,
"c": 60.88
},
{
"t": 1792598100,
"o": 60.85,
"h": 60.9,
"l": 60.85,
"c": 60.865
},
{
"t": 1792598400,
"o": 60.865,
"h": 60.9,
"l": 60.84,
"c": 60.84
},
{
"t": 1792598700,
"o": 60.84,
"h": 60.89,
"l": 60.84,
"c": 60.89
},
{
"t": 1792599000,
"o": 60.865,
"h": 60.955,
"l": 60.865,
"c": 60.955
},
{
"t": 1792599300,
"o": 60.97,
"h": 60.97,
"l": 60.87,
"c": 60.9
},
{
"t": 1792599600,
"o": 60.87,
"h": 61,
"l": 60.86,
"c": 61
},
{
"t": 1792599900,
"o": 60.95,
"h": 60.95,
"l": 60.95,
"c": 60.95
},
{
"t": 1792600200,
"o": 60.95,
"h": 60.95,
"l": 60.88,
"c": 60.91
},
{
"t": 1792600500,
"o": 60.93,
"h": 60.94,
"l": 60.8458,
"c": 60.9
},
{
"t": 1792600800,
"o": 60.87,
"h": 60.87,
"l": 60.74,
"c": 60.74
},
{
"t": 1792601100,
"o": 60.765,
"h": 60.85,
"l": 60.765,
"c": 60.805
},
{
"t": 1792601400,
"o": 60.77,
"h": 60.77,
"l": 60.77,
"c": 60.77
},
{
"t": 1792601700,
"o": 60.84,
"h": 60.84,
"l": 60.79,
"c": 60.81
},
{
"t": 1792602000,
"o": 60.79,
"h": 60.79,
"l": 60.67,
"c": 60.685
},
{
"t": 1792602300,
"o": 60.66,
"h": 60.7199,
"l": 60.65,
"c": 60.685
},
{
"t": 1792602600,
"o": 60.66,
"h": 60.69,
"l": 60.56,
"c": 60.565
},
{
"t": 1792602900,
"o": 60.565,
"h": 60.6095,
"l": 60.565,
"c": 60.6095
},
{
"t": 1792603200,
"o": 60.61,
"h": 60.68,
"l": 60.605,
"c": 60.68
},
{
"t": 1792603500,
"o": 60.64,
"h": 60.67,
"l": 60.62,
"c": 60.65
},
{
"t": 1792603800,
"o": 60.62,
"h": 60.645,
"l": 60.605,
"c": 60.625
},
{
"t": 1792604100,
"o": 60.65,
"h": 60.6899,
"l": 60.635,
"c": 60.66
},
{
"t": 1792604400,
"o": 60.69,
"h": 60.78,
"l": 60.69,
"c": 60.76
},
{
"t": 1792604700,
"o": 60.73,
"h": 60.78,
"l": 60.62,
"c": 60.76
},
{
"t": 1792605000,
"o": 60.73,
"h": 60.76,
"l": 60.73,
"c": 60.76
},
{
"t": 1792605300,
"o": 60.78,
"h": 60.86,
"l": 60.74,
"c": 60.86
},
{
"t": 1792605600,
"o": 60.86,
"h": 60.895,
"l": 60.84,
"c": 60.84
},
{
"t": 1792605900,
"o": 60.83,
"h": 60.83,
"l": 60.675,
"c": 60.7
},
{
"t": 1792606200,
"o": 60.74,
"h": 60.765,
"l": 60.73,
"c": 60.735
},
{
"t": 1792606500,
"o": 60.74,
"h": 60.76,
"l": 60.68,
"c": 60.76
},
{
"t": 1792606800,
"o": 60.7201,
"h": 60.7201,
"l": 60.67,
"c": 60.67
},
{
"t": 1792607100,
"o": 60.66,
"h": 60.66,
"l": 60.615,
"c": 60.62
},
{
"t": 1792607400,
"o": 60.62,
"h": 60.63,
"l": 60.575,
"c": 60.63
},
{
"t": 1792607700,
"o": 60.595,
"h": 60.61,
"l": 60.57,
"c": 60.57
},
{
"t": 1792608000,
"o": 60.575,
"h": 60.575,
"l": 60.51,
"c": 60.55
},
{
"t": 1792608300,
"o": 60.555,
"h": 60.555,
"l": 60.39,
"c": 60.39
},
{
"t": 1792608600,
"o": 60.415,
"h": 60.42,
"l": 60.35,
"c": 60.4
},
{
"t": 1792608900,
"o": 60.37,
"h": 60.37,
"l": 60.32,
"c": 60.33
},
{
"t": 1792609200,
"o": 60.31,
"h": 60.32,
"l": 60.145,
"c": 60.17
},
{
"t": 1792609500,
"o": 60.13,
"h": 60.31,
"l": 60.13,
"c": 60.21
},
{
"t": 1792609800,
"o": 60.23,
"h": 60.43,
"l": 60.2,
"c": 60.43
},
{
"t": 1792610100,
"o": 60.46,
"h": 60.62,
"l": 60.46,
"c": 60.51
},
{
"t": 1792610400,
"o": 60.5725,
"h": 60.67,
"l": 60.56,
"c": 60.575
},
{
"t": 1792610700,
"o": 60.575,
"h": 60.67,
"l": 60.445,
"c": 60.67
},
{
"t": 1792611000,
"o": 60.665,
"h": 60.67,
"l": 60.51,
"c": 60.615
},
{
"t": 1792611300,
"o": 60.615,
"h": 60.78,
"l": 60.615,
"c": 60.76
},
{
"t": 1792611600,
"o": 60.77,
"h": 60.89,
"l": 60.6726,
"c": 60.77
},
{
"t": 1792611900,
"o": 60.72,
"h": 60.775,
"l": 60.67,
"c": 60.68
},
{
"t": 1792612200,
"o": 60.7,
"h": 60.82,
"l": 60.57,
"c": 60.66
},
{
"t": 1792612500,
"o": 60.62,
"h": 60.7,
"l": 60.57,
"c": 60.615
}
],
"overlays": {
"lines": [
{
"label": "ORB High $61.30",
"color": "#22a06b",
"points": [
{
"t": 1792589400,
"v": 61.3
},
{
"t": 1792612500,
"v": 61.3
}
]
},
{
"label": "ORB Low $60.92",
"color": "#e5484d",
"points": [
{
"t": 1792589400,
"v": 60.9205
},
{
"t": 1792612500,
"v": 60.9205
}
]
}
]
}
}
},
{
"name": "Woodie Pivot Touch",
"count": 98,
"pct": 94,
"example": {
"date": "2026-10-21",
"bars": [
{
"t": 1792589400,
"o": 61.15,
"h": 61.3,
"l": 61.0766,
"c": 61.17
},
{
"t": 1792589700,
"o": 61.255,
"h": 61.255,
"l": 61.03,
"c": 61.03
},
{
"t": 1792590000,
"o": 61.16,
"h": 61.16,
"l": 60.9205,
"c": 61.115
},
{
"t": 1792590300,
"o": 61.13,
"h": 61.26,
"l": 61.13,
"c": 61.26
},
{
"t": 1792590600,
"o": 61.28,
"h": 61.69,
"l": 61.28,
"c": 61.69
},
{
"t": 1792590900,
"o": 61.68,
"h": 61.7,
"l": 61.53,
"c": 61.7
},
{
"t": 1792591200,
"o": 61.705,
"h": 61.83,
"l": 61.58,
"c": 61.64
},
{
"t": 1792591500,
"o": 61.61,
"h": 61.61,
"l": 61.39,
"c": 61.5
},
{
"t": 1792591800,
"o": 61.515,
"h": 61.5921,
"l": 61.21,
"c": 61.21
},
{
"t": 1792592100,
"o": 61.27,
"h": 61.29,
"l": 60.89,
"c": 60.98
},
{
"t": 1792592400,
"o": 60.97,
"h": 60.995,
"l": 60.89,
"c": 60.89
},
{
"t": 1792592700,
"o": 60.76,
"h": 60.96,
"l": 60.74,
"c": 60.865
},
{
"t": 1792593000,
"o": 60.9,
"h": 61.01,
"l": 60.89,
"c": 60.99
},
{
"t": 1792593300,
"o": 61.02,
"h": 61.06,
"l": 60.935,
"c": 61.04
},
{
"t": 1792593600,
"o": 61.03,
"h": 61.03,
"l": 60.96,
"c": 60.96
},
{
"t": 1792593900,
"o": 60.985,
"h": 61.17,
"l": 60.95,
"c": 61.115
},
{
"t": 1792594200,
"o": 61.05,
"h": 61.16,
"l": 61.03,
"c": 61.065
},
{
"t": 1792594500,
"o": 61.07,
"h": 61.17,
"l": 61.03,
"c": 61.11
},
{
"t": 1792594800,
"o": 61.095,
"h": 61.095,
"l": 60.89,
"c": 60.97
},
{
"t": 1792595100,
"o": 60.955,
"h": 60.955,
"l": 60.87,
"c": 60.95
},
{
"t": 1792595400,
"o": 60.8801,
"h": 61.065,
"l": 60.8801,
"c": 61.015
},
{
"t": 1792595700,
"o": 61.09,
"h": 61.09,
"l": 60.9201,
"c": 61
},
{
"t": 1792596000,
"o": 61.09,
"h": 61.17,
"l": 61.01,
"c": 61.16
},
{
"t": 1792596300,
"o": 61.16,
"h": 61.17,
"l": 61.08,
"c": 61.14
},
{
"t": 1792596600,
"o": 61.18,
"h": 61.19,
"l": 61.065,
"c": 61.1
},
{
"t": 1792596900,
"o": 61.13,
"h": 61.13,
"l": 61.01,
"c": 61.045
},
{
"t": 1792597200,
"o": 61.07,
"h": 61.07,
"l": 60.9,
"c": 60.92
},
{
"t": 1792597500,
"o": 60.94,
"h": 60.97,
"l": 60.9,
"c": 60.9
},
{
"t": 1792597800,
"o": 60.905,
"h": 60.93,
"l": 60.88,
"c": 60.88
},
{
"t": 1792598100,
"o": 60.85,
"h": 60.9,
"l": 60.85,
"c": 60.865
},
{
"t": 1792598400,
"o": 60.865,
"h": 60.9,
"l": 60.84,
"c": 60.84
},
{
"t": 1792598700,
"o": 60.84,
"h": 60.89,
"l": 60.84,
"c": 60.89
},
{
"t": 1792599000,
"o": 60.865,
"h": 60.955,
"l": 60.865,
"c": 60.955
},
{
"t": 1792599300,
"o": 60.97,
"h": 60.97,
"l": 60.87,
"c": 60.9
},
{
"t": 1792599600,
"o": 60.87,
"h": 61,
"l": 60.86,
"c": 61
},
{
"t": 1792599900,
"o": 60.95,
"h": 60.95,
"l": 60.95,
"c": 60.95
},
{
"t": 1792600200,
"o": 60.95,
"h": 60.95,
"l": 60.88,
"c": 60.91
},
{
"t": 1792600500,
"o": 60.93,
"h": 60.94,
"l": 60.8458,
"c": 60.9
},
{
"t": 1792600800,
"o": 60.87,
"h": 60.87,
"l": 60.74,
"c": 60.74
},
{
"t": 1792601100,
"o": 60.765,
"h": 60.85,
"l": 60.765,
"c": 60.805
},
{
"t": 1792601400,
"o": 60.77,
"h": 60.77,
"l": 60.77,
"c": 60.77
},
{
"t": 1792601700,
"o": 60.84,
"h": 60.84,
"l": 60.79,
"c": 60.81
},
{
"t": 1792602000,
"o": 60.79,
"h": 60.79,
"l": 60.67,
"c": 60.685
},
{
"t": 1792602300,
"o": 60.66,
"h": 60.7199,
"l": 60.65,
"c": 60.685
},
{
"t": 1792602600,
"o": 60.66,
"h": 60.69,
"l": 60.56,
"c": 60.565
},
{
"t": 1792602900,
"o": 60.565,
"h": 60.6095,
"l": 60.565,
"c": 60.6095
},
{
"t": 1792603200,
"o": 60.61,
"h": 60.68,
"l": 60.605,
"c": 60.68
},
{
"t": 1792603500,
"o": 60.64,
"h": 60.67,
"l": 60.62,
"c": 60.65
},
{
"t": 1792603800,
"o": 60.62,
"h": 60.645,
"l": 60.605,
"c": 60.625
},
{
"t": 1792604100,
"o": 60.65,
"h": 60.6899,
"l": 60.635,
"c": 60.66
},
{
"t": 1792604400,
"o": 60.69,
"h": 60.78,
"l": 60.69,
"c": 60.76
},
{
"t": 1792604700,
"o": 60.73,
"h": 60.78,
"l": 60.62,
"c": 60.76
},
{
"t": 1792605000,
"o": 60.73,
"h": 60.76,
"l": 60.73,
"c": 60.76
},
{
"t": 1792605300,
"o": 60.78,
"h": 60.86,
"l": 60.74,
"c": 60.86
},
{
"t": 1792605600,
"o": 60.86,
"h": 60.895,
"l": 60.84,
"c": 60.84
},
{
"t": 1792605900,
"o": 60.83,
"h": 60.83,
"l": 60.675,
"c": 60.7
},
{
"t": 1792606200,
"o": 60.74,
"h": 60.765,
"l": 60.73,
"c": 60.735
},
{
"t": 1792606500,
"o": 60.74,
"h": 60.76,
"l": 60.68,
"c": 60.76
},
{
"t": 1792606800,
"o": 60.7201,
"h": 60.7201,
"l": 60.67,
"c": 60.67
},
{
"t": 1792607100,
"o": 60.66,
"h": 60.66,
"l": 60.615,
"c": 60.62
},
{
"t": 1792607400,
"o": 60.62,
"h": 60.63,
"l": 60.575,
"c": 60.63
},
{
"t": 1792607700,
"o": 60.595,
"h": 60.61,
"l": 60.57,
"c": 60.57
},
{
"t": 1792608000,
"o": 60.575,
"h": 60.575,
"l": 60.51,
"c": 60.55
},
{
"t": 1792608300,
"o": 60.555,
"h": 60.555,
"l": 60.39,
"c": 60.39
},
{
"t": 1792608600,
"o": 60.415,
"h": 60.42,
"l": 60.35,
"c": 60.4
},
{
"t": 1792608900,
"o": 60.37,
"h": 60.37,
"l": 60.32,
"c": 60.33
},
{
"t": 1792609200,
"o": 60.31,
"h": 60.32,
"l": 60.145,
"c": 60.17
},
{
"t": 1792609500,
"o": 60.13,
"h": 60.31,
"l": 60.13,
"c": 60.21
},
{
"t": 1792609800,
"o": 60.23,
"h": 60.43,
"l": 60.2,
"c": 60.43
},
{
"t": 1792610100,
"o": 60.46,
"h": 60.62,
"l": 60.46,
"c": 60.51
},
{
"t": 1792610400,
"o": 60.5725,
"h": 60.67,
"l": 60.56,
"c": 60.575
},
{
"t": 1792610700,
"o": 60.575,
"h": 60.67,
"l": 60.445,
"c": 60.67
},
{
"t": 1792611000,
"o": 60.665,
"h": 60.67,
"l": 60.51,
"c": 60.615
},
{
"t": 1792611300,
"o": 60.615,
"h": 60.78,
"l": 60.615,
"c": 60.76
},
{
"t": 1792611600,
"o": 60.77,
"h": 60.89,
"l": 60.6726,
"c": 60.77
},
{
"t": 1792611900,
"o": 60.72,
"h": 60.775,
"l": 60.67,
"c": 60.68
},
{
"t": 1792612200,
"o": 60.7,
"h": 60.82,
"l": 60.57,
"c": 60.66
},
{
"t": 1792612500,
"o": 60.62,
"h": 60.7,
"l": 60.57,
"c": 60.615
}
],
"overlays": {
"lines": [
{
"label": "PP $62.03",
"color": "#4a9eff",
"points": [
{
"t": 1792589400,
"v": 62.0312
},
{
"t": 1792612500,
"v": 62.0312
}
]
},
{
"label": "R1 $62.61",
"color": "#22a06b",
"points": [
{
"t": 1792589400,
"v": 62.6125
},
{
"t": 1792612500,
"v": 62.6125
}
]
},
{
"label": "S1 $60.83",
"color": "#e5484d",
"points": [
{
"t": 1792589400,
"v": 60.8275
},
{
"t": 1792612500,
"v": 60.8275
}
]
},
{
"label": "R2 $63.82",
"color": "#22a06b",
"points": [
{
"t": 1792589400,
"v": 63.8162
},
{
"t": 1792612500,
"v": 63.8162
}
]
},
{
"label": "S2 $60.25",
"color": "#e5484d",
"points": [
{
"t": 1792589400,
"v": 60.2463
},
{
"t": 1792612500,
"v": 60.2463
}
]
}
]
}
}
},
{
"name": "Open Retracement",
"count": 89,
"pct": 86,
"example": {
"date": "2026-10-21",
"bars": [
{
"t": 1792589400,
"o": 61.15,
"h": 61.3,
"l": 61.0766,
"c": 61.17
},
{
"t": 1792589700,
"o": 61.255,
"h": 61.255,
"l": 61.03,
"c": 61.03
},
{
"t": 1792590000,
"o": 61.16,
"h": 61.16,
"l": 60.9205,
"c": 61.115
},
{
"t": 1792590300,
"o": 61.13,
"h": 61.26,
"l": 61.13,
"c": 61.26
},
{
"t": 1792590600,
"o": 61.28,
"h": 61.69,
"l": 61.28,
"c": 61.69
},
{
"t": 1792590900,
"o": 61.68,
"h": 61.7,
"l": 61.53,
"c": 61.7
}
],
"overlays": {
"lines": [
{
"label": "Retrace level",
"color": "#f59e0b",
"points": [
{
"t": 1792589400,
"v": 61.1883
},
{
"t": 1792590900,
"v": 61.1883
}
]
}
]
}
}
},
{
"name": "PDH/PDL Touch",
"count": 88,
"pct": 85,
"example": {
"date": "2026-10-21",
"bars": [
{
"t": 1792589400,
"o": 61.15,
"h": 61.3,
"l": 61.0766,
"c": 61.17
},
{
"t": 1792589700,
"o": 61.255,
"h": 61.255,
"l": 61.03,
"c": 61.03
},
{
"t": 1792590000,
"o": 61.16,
"h": 61.16,
"l": 60.9205,
"c": 61.115
},
{
"t": 1792590300,
"o": 61.13,
"h": 61.26,
"l": 61.13,
"c": 61.26
},
{
"t": 1792590600,
"o": 61.28,
"h": 61.69,
"l": 61.28,
"c": 61.69
},
{
"t": 1792590900,
"o": 61.68,
"h": 61.7,
"l": 61.53,
"c": 61.7
},
{
"t": 1792591200,
"o": 61.705,
"h": 61.83,
"l": 61.58,
"c": 61.64
},
{
"t": 1792591500,
"o": 61.61,
"h": 61.61,
"l": 61.39,
"c": 61.5
},
{
"t": 1792591800,
"o": 61.515,
"h": 61.5921,
"l": 61.21,
"c": 61.21
},
{
"t": 1792592100,
"o": 61.27,
"h": 61.29,
"l": 60.89,
"c": 60.98
},
{
"t": 1792592400,
"o": 60.97,
"h": 60.995,
"l": 60.89,
"c": 60.89
},
{
"t": 1792592700,
"o": 60.76,
"h": 60.96,
"l": 60.74,
"c": 60.865
},
{
"t": 1792593000,
"o": 60.9,
"h": 61.01,
"l": 60.89,
"c": 60.99
},
{
"t": 1792593300,
"o": 61.02,
"h": 61.06,
"l": 60.935,
"c": 61.04
},
{
"t": 1792593600,
"o": 61.03,
"h": 61.03,
"l": 60.96,
"c": 60.96
},
{
"t": 1792593900,
"o": 60.985,
"h": 61.17,
"l": 60.95,
"c": 61.115
},
{
"t": 1792594200,
"o": 61.05,
"h": 61.16,
"l": 61.03,
"c": 61.065
},
{
"t": 1792594500,
"o": 61.07,
"h": 61.17,
"l": 61.03,
"c": 61.11
},
{
"t": 1792594800,
"o": 61.095,
"h": 61.095,
"l": 60.89,
"c": 60.97
},
{
"t": 1792595100,
"o": 60.955,
"h": 60.955,
"l": 60.87,
"c": 60.95
},
{
"t": 1792595400,
"o": 60.8801,
"h": 61.065,
"l": 60.8801,
"c": 61.015
},
{
"t": 1792595700,
"o": 61.09,
"h": 61.09,
"l": 60.9201,
"c": 61
},
{
"t": 1792596000,
"o": 61.09,
"h": 61.17,
"l": 61.01,
"c": 61.16
},
{
"t": 1792596300,
"o": 61.16,
"h": 61.17,
"l": 61.08,
"c": 61.14
},
{
"t": 1792596600,
"o": 61.18,
"h": 61.19,
"l": 61.065,
"c": 61.1
},
{
"t": 1792596900,
"o": 61.13,
"h": 61.13,
"l": 61.01,
"c": 61.045
},
{
"t": 1792597200,
"o": 61.07,
"h": 61.07,
"l": 60.9,
"c": 60.92
},
{
"t": 1792597500,
"o": 60.94,
"h": 60.97,
"l": 60.9,
"c": 60.9
},
{
"t": 1792597800,
"o": 60.905,
"h": 60.93,
"l": 60.88,
"c": 60.88
},
{
"t": 1792598100,
"o": 60.85,
"h": 60.9,
"l": 60.85,
"c": 60.865
},
{
"t": 1792598400,
"o": 60.865,
"h": 60.9,
"l": 60.84,
"c": 60.84
},
{
"t": 1792598700,
"o": 60.84,
"h": 60.89,
"l": 60.84,
"c": 60.89
},
{
"t": 1792599000,
"o": 60.865,
"h": 60.955,
"l": 60.865,
"c": 60.955
},
{
"t": 1792599300,
"o": 60.97,
"h": 60.97,
"l": 60.87,
"c": 60.9
},
{
"t": 1792599600,
"o": 60.87,
"h": 61,
"l": 60.86,
"c": 61
},
{
"t": 1792599900,
"o": 60.95,
"h": 60.95,
"l": 60.95,
"c": 60.95
},
{
"t": 1792600200,
"o": 60.95,
"h": 60.95,
"l": 60.88,
"c": 60.91
},
{
"t": 1792600500,
"o": 60.93,
"h": 60.94,
"l": 60.8458,
"c": 60.9
},
{
"t": 1792600800,
"o": 60.87,
"h": 60.87,
"l": 60.74,
"c": 60.74
},
{
"t": 1792601100,
"o": 60.765,
"h": 60.85,
"l": 60.765,
"c": 60.805
},
{
"t": 1792601400,
"o": 60.77,
"h": 60.77,
"l": 60.77,
"c": 60.77
},
{
"t": 1792601700,
"o": 60.84,
"h": 60.84,
"l": 60.79,
"c": 60.81
},
{
"t": 1792602000,
"o": 60.79,
"h": 60.79,
"l": 60.67,
"c": 60.685
},
{
"t": 1792602300,
"o": 60.66,
"h": 60.7199,
"l": 60.65,
"c": 60.685
},
{
"t": 1792602600,
"o": 60.66,
"h": 60.69,
"l": 60.56,
"c": 60.565
},
{
"t": 1792602900,
"o": 60.565,
"h": 60.6095,
"l": 60.565,
"c": 60.6095
},
{
"t": 1792603200,
"o": 60.61,
"h": 60.68,
"l": 60.605,
"c": 60.68
},
{
"t": 1792603500,
"o": 60.64,
"h": 60.67,
"l": 60.62,
"c": 60.65
},
{
"t": 1792603800,
"o": 60.62,
"h": 60.645,
"l": 60.605,
"c": 60.625
},
{
"t": 1792604100,
"o": 60.65,
"h": 60.6899,
"l": 60.635,
"c": 60.66
},
{
"t": 1792604400,
"o": 60.69,
"h": 60.78,
"l": 60.69,
"c": 60.76
},
{
"t": 1792604700,
"o": 60.73,
"h": 60.78,
"l": 60.62,
"c": 60.76
},
{
"t": 1792605000,
"o": 60.73,
"h": 60.76,
"l": 60.73,
"c": 60.76
},
{
"t": 1792605300,
"o": 60.78,
"h": 60.86,
"l": 60.74,
"c": 60.86
},
{
"t": 1792605600,
"o": 60.86,
"h": 60.895,
"l": 60.84,
"c": 60.84
},
{
"t": 1792605900,
"o": 60.83,
"h": 60.83,
"l": 60.675,
"c": 60.7
},
{
"t": 1792606200,
"o": 60.74,
"h": 60.765,
"l": 60.73,
"c": 60.735
},
{
"t": 1792606500,
"o": 60.74,
"h": 60.76,
"l": 60.68,
"c": 60.76
},
{
"t": 1792606800,
"o": 60.7201,
"h": 60.7201,
"l": 60.67,
"c": 60.67
},
{
"t": 1792607100,
"o": 60.66,
"h": 60.66,
"l": 60.615,
"c": 60.62
},
{
"t": 1792607400,
"o": 60.62,
"h": 60.63,
"l": 60.575,
"c": 60.63
},
{
"t": 1792607700,
"o": 60.595,
"h": 60.61,
"l": 60.57,
"c": 60.57
},
{
"t": 1792608000,
"o": 60.575,
"h": 60.575,
"l": 60.51,
"c": 60.55
},
{
"t": 1792608300,
"o": 60.555,
"h": 60.555,
"l": 60.39,
"c": 60.39
},
{
"t": 1792608600,
"o": 60.415,
"h": 60.42,
"l": 60.35,
"c": 60.4
},
{
"t": 1792608900,
"o": 60.37,
"h": 60.37,
"l": 60.32,
"c": 60.33
},
{
"t": 1792609200,
"o": 60.31,
"h": 60.32,
"l": 60.145,
"c": 60.17
},
{
"t": 1792609500,
"o": 60.13,
"h": 60.31,
"l": 60.13,
"c": 60.21
},
{
"t": 1792609800,
"o": 60.23,
"h": 60.43,
"l": 60.2,
"c": 60.43
},
{
"t": 1792610100,
"o": 60.46,
"h": 60.62,
"l": 60.46,
"c": 60.51
},
{
"t": 1792610400,
"o": 60.5725,
"h": 60.67,
"l": 60.56,
"c": 60.575
},
{
"t": 1792610700,
"o": 60.575,
"h": 60.67,
"l": 60.445,
"c": 60.67
},
{
"t": 1792611000,
"o": 60.665,
"h": 60.67,
"l": 60.51,
"c": 60.615
},
{
"t": 1792611300,
"o": 60.615,
"h": 60.78,
"l": 60.615,
"c": 60.76
},
{
"t": 1792611600,
"o": 60.77,
"h": 60.89,
"l": 60.6726,
"c": 60.77
},
{
"t": 1792611900,
"o": 60.72,
"h": 60.775,
"l": 60.67,
"c": 60.68
},
{
"t": 1792612200,
"o": 60.7,
"h": 60.82,
"l": 60.57,
"c": 60.66
},
{
"t": 1792612500,
"o": 60.62,
"h": 60.7,
"l": 60.57,
"c": 60.615
}
],
"overlays": {
"lines": [
{
"label": "PDH $63.23",
"color": "#22a06b",
"points": [
{
"t": 1792589400,
"v": 63.235
},
{
"t": 1792612500,
"v": 63.235
}
]
},
{
"label": "PDL $61.45",
"color": "#e5484d",
"points": [
{
"t": 1792589400,
"v": 61.45
},
{
"t": 1792612500,
"v": 61.45
}
]
}
]
}
}
},
{
"name": "Gap Fill",
"count": 66,
"pct": 63,
"example": {
"date": "2026-10-21",
"bars": [
{
"t": 1792589400,
"o": 61.15,
"h": 61.3,
"l": 61.0766,
"c": 61.17
},
{
"t": 1792589700,
"o": 61.255,
"h": 61.255,
"l": 61.03,
"c": 61.03
},
{
"t": 1792590000,
"o": 61.16,
"h": 61.16,
"l": 60.9205,
"c": 61.115
},
{
"t": 1792590300,
"o": 61.13,
"h": 61.26,
"l": 61.13,
"c": 61.26
},
{
"t": 1792590600,
"o": 61.28,
"h": 61.69,
"l": 61.28,
"c": 61.69
},
{
"t": 1792590900,
"o": 61.68,
"h": 61.7,
"l": 61.53,
"c": 61.7
},
{
"t": 1792591200,
"o": 61.705,
"h": 61.83,
"l": 61.58,
"c": 61.64
},
{
"t": 1792591500,
"o": 61.61,
"h": 61.61,
"l": 61.39,
"c": 61.5
},
{
"t": 1792591800,
"o": 61.515,
"h": 61.5921,
"l": 61.21,
"c": 61.21
},
{
"t": 1792592100,
"o": 61.27,
"h": 61.29,
"l": 60.89,
"c": 60.98
},
{
"t": 1792592400,
"o": 60.97,
"h": 60.995,
"l": 60.89,
"c": 60.89
},
{
"t": 1792592700,
"o": 60.76,
"h": 60.96,
"l": 60.74,
"c": 60.865
},
{
"t": 1792593000,
"o": 60.9,
"h": 61.01,
"l": 60.89,
"c": 60.99
},
{
"t": 1792593300,
"o": 61.02,
"h": 61.06,
"l": 60.935,
"c": 61.04
},
{
"t": 1792593600,
"o": 61.03,
"h": 61.03,
"l": 60.96,
"c": 60.96
},
{
"t": 1792593900,
"o": 60.985,
"h": 61.17,
"l": 60.95,
"c": 61.115
},
{
"t": 1792594200,
"o": 61.05,
"h": 61.16,
"l": 61.03,
"c": 61.065
},
{
"t": 1792594500,
"o": 61.07,
"h": 61.17,
"l": 61.03,
"c": 61.11
},
{
"t": 1792594800,
"o": 61.095,
"h": 61.095,
"l": 60.89,
"c": 60.97
},
{
"t": 1792595100,
"o": 60.955,
"h": 60.955,
"l": 60.87,
"c": 60.95
},
{
"t": 1792595400,
"o": 60.8801,
"h": 61.065,
"l": 60.8801,
"c": 61.015
},
{
"t": 1792595700,
"o": 61.09,
"h": 61.09,
"l": 60.9201,
"c": 61
},
{
"t": 1792596000,
"o": 61.09,
"h": 61.17,
"l": 61.01,
"c": 61.16
},
{
"t": 1792596300,
"o": 61.16,
"h": 61.17,
"l": 61.08,
"c": 61.14
},
{
"t": 1792596600,
"o": 61.18,
"h": 61.19,
"l": 61.065,
"c": 61.1
},
{
"t": 1792596900,
"o": 61.13,
"h": 61.13,
"l": 61.01,
"c": 61.045
},
{
"t": 1792597200,
"o": 61.07,
"h": 61.07,
"l": 60.9,
"c": 60.92
},
{
"t": 1792597500,
"o": 60.94,
"h": 60.97,
"l": 60.9,
"c": 60.9
},
{
"t": 1792597800,
"o": 60.905,
"h": 60.93,
"l": 60.88,
"c": 60.88
},
{
"t": 1792598100,
"o": 60.85,
"h": 60.9,
"l": 60.85,
"c": 60.865
},
{
"t": 1792598400,
"o": 60.865,
"h": 60.9,
"l": 60.84,
"c": 60.84
},
{
"t": 1792598700,
"o": 60.84,
"h": 60.89,
"l": 60.84,
"c": 60.89
},
{
"t": 1792599000,
"o": 60.865,
"h": 60.955,
"l": 60.865,
"c": 60.955
},
{
"t": 1792599300,
"o": 60.97,
"h": 60.97,
"l": 60.87,
"c": 60.9
},
{
"t": 1792599600,
"o": 60.87,
"h": 61,
"l": 60.86,
"c": 61
},
{
"t": 1792599900,
"o": 60.95,
"h": 60.95,
"l": 60.95,
"c": 60.95
},
{
"t": 1792600200,
"o": 60.95,
"h": 60.95,
"l": 60.88,
"c": 60.91
},
{
"t": 1792600500,
"o": 60.93,
"h": 60.94,
"l": 60.8458,
"c": 60.9
},
{
"t": 1792600800,
"o": 60.87,
"h": 60.87,
"l": 60.74,
"c": 60.74
},
{
"t": 1792601100,
"o": 60.765,
"h": 60.85,
"l": 60.765,
"c": 60.805
},
{
"t": 1792601400,
"o": 60.77,
"h": 60.77,
"l": 60.77,
"c": 60.77
},
{
"t": 1792601700,
"o": 60.84,
"h": 60.84,
"l": 60.79,
"c": 60.81
},
{
"t": 1792602000,
"o": 60.79,
"h": 60.79,
"l": 60.67,
"c": 60.685
},
{
"t": 1792602300,
"o": 60.66,
"h": 60.7199,
"l": 60.65,
"c": 60.685
},
{
"t": 1792602600,
"o": 60.66,
"h": 60.69,
"l": 60.56,
"c": 60.565
},
{
"t": 1792602900,
"o": 60.565,
"h": 60.6095,
"l": 60.565,
"c": 60.6095
},
{
"t": 1792603200,
"o": 60.61,
"h": 60.68,
"l": 60.605,
"c": 60.68
},
{
"t": 1792603500,
"o": 60.64,
"h": 60.67,
"l": 60.62,
"c": 60.65
},
{
"t": 1792603800,
"o": 60.62,
"h": 60.645,
"l": 60.605,
"c": 60.625
},
{
"t": 1792604100,
"o": 60.65,
"h": 60.6899,
"l": 60.635,
"c": 60.66
},
{
"t": 1792604400,
"o": 60.69,
"h": 60.78,
"l": 60.69,
"c": 60.76
},
{
"t": 1792604700,
"o": 60.73,
"h": 60.78,
"l": 60.62,
"c": 60.76
},
{
"t": 1792605000,
"o": 60.73,
"h": 60.76,
"l": 60.73,
"c": 60.76
},
{
"t": 1792605300,
"o": 60.78,
"h": 60.86,
"l": 60.74,
"c": 60.86
},
{
"t": 1792605600,
"o": 60.86,
"h": 60.895,
"l": 60.84,
"c": 60.84
},
{
"t": 1792605900,
"o": 60.83,
"h": 60.83,
"l": 60.675,
"c": 60.7
},
{
"t": 1792606200,
"o": 60.74,
"h": 60.765,
"l": 60.73,
"c": 60.735
},
{
"t": 1792606500,
"o": 60.74,
"h": 60.76,
"l": 60.68,
"c": 60.76
},
{
"t": 1792606800,
"o": 60.7201,
"h": 60.7201,
"l": 60.67,
"c": 60.67
},
{
"t": 1792607100,
"o": 60.66,
"h": 60.66,
"l": 60.615,
"c": 60.62
},
{
"t": 1792607400,
"o": 60.62,
"h": 60.63,
"l": 60.575,
"c": 60.63
},
{
"t": 1792607700,
"o": 60.595,
"h": 60.61,
"l": 60.57,
"c": 60.57
},
{
"t": 1792608000,
"o": 60.575,
"h": 60.575,
"l": 60.51,
"c": 60.55
},
{
"t": 1792608300,
"o": 60.555,
"h": 60.555,
"l": 60.39,
"c": 60.39
},
{
"t": 1792608600,
"o": 60.415,
"h": 60.42,
"l": 60.35,
"c": 60.4
},
{
"t": 1792608900,
"o": 60.37,
"h": 60.37,
"l": 60.32,
"c": 60.33
},
{
"t": 1792609200,
"o": 60.31,
"h": 60.32,
"l": 60.145,
"c": 60.17
},
{
"t": 1792609500,
"o": 60.13,
"h": 60.31,
"l": 60.13,
"c": 60.21
},
{
"t": 1792609800,
"o": 60.23,
"h": 60.43,
"l": 60.2,
"c": 60.43
},
{
"t": 1792610100,
"o": 60.46,
"h": 60.62,
"l": 60.46,
"c": 60.51
},
{
"t": 1792610400,
"o": 60.5725,
"h": 60.67,
"l": 60.56,
"c": 60.575
},
{
"t": 1792610700,
"o": 60.575,
"h": 60.67,
"l": 60.445,
"c": 60.67
},
{
"t": 1792611000,
"o": 60.665,
"h": 60.67,
"l": 60.51,
"c": 60.615
},
{
"t": 1792611300,
"o": 60.615,
"h": 60.78,
"l": 60.615,
"c": 60.76
},
{
"t": 1792611600,
"o": 60.77,
"h": 60.89,
"l": 60.6726,
"c": 60.77
},
{
"t": 1792611900,
"o": 60.72,
"h": 60.775,
"l": 60.67,
"c": 60.68
},
{
"t": 1792612200,
"o": 60.7,
"h": 60.82,
"l": 60.57,
"c": 60.66
},
{
"t": 1792612500,
"o": 60.62,
"h": 60.7,
"l": 60.57,
"c": 60.615
}
],
"overlays": {
"lines": [
{
"label": "Prev close",
"color": "#a78bfa",
"points": [
{
"t": 1792589400,
"v": 61.72
},
{
"t": 1792612500,
"v": 61.72
}
]
}
]
}
}
},
{
"name": "High Vol Open",
"count": 23,
"pct": 22,
"example": {
"date": "2026-10-15",
"bars": [
{
"t": 1792071000,
"o": 63.98,
"h": 64.75,
"l": 63.765,
"c": 64.275
},
{
"t": 1792071300,
"o": 64.28,
"h": 64.51,
"l": 64.19,
"c": 64.24
},
{
"t": 1792071600,
"o": 64.18,
"h": 64.39,
"l": 64,
"c": 64.12
},
{
"t": 1792071900,
"o": 63.94,
"h": 64.2,
"l": 63.94,
"c": 64.16
},
{
"t": 1792072200,
"o": 64,
"h": 64.47,
"l": 64,
"c": 64.28
},
{
"t": 1792072500,
"o": 64.44,
"h": 64.54,
"l": 64.14,
"c": 64.515
},
{
"t": 1792072800,
"o": 64.515,
"h": 64.515,
"l": 64.01,
"c": 64.01
},
{
"t": 1792073100,
"o": 64.115,
"h": 64.36,
"l": 64.0105,
"c": 64.21
},
{
"t": 1792073400,
"o": 64.05,
"h": 64.06,
"l": 63.7201,
"c": 63.87
},
{
"t": 1792073700,
"o": 63.81,
"h": 63.94,
"l": 63.75,
"c": 63.75
},
{
"t": 1792074000,
"o": 63.75,
"h": 63.85,
"l": 63.7001,
"c": 63.775
},
{
"t": 1792074300,
"o": 63.7,
"h": 63.71,
"l": 63.61,
"c": 63.71
},
{
"t": 1792074600,
"o": 63.69,
"h": 63.85,
"l": 63.69,
"c": 63.8
},
{
"t": 1792074900,
"o": 63.88,
"h": 63.99,
"l": 63.69,
"c": 63.735
},
{
"t": 1792075200,
"o": 63.695,
"h": 63.73,
"l": 63.49,
"c": 63.645
},
{
"t": 1792075500,
"o": 63.55,
"h": 63.55,
"l": 62.89,
"c": 63.25
},
{
"t": 1792075800,
"o": 63.205,
"h": 63.43,
"l": 63.205,
"c": 63.36
},
{
"t": 1792076100,
"o": 63.31,
"h": 63.36,
"l": 63.23,
"c": 63.34
},
{
"t": 1792076400,
"o": 63.315,
"h": 63.61,
"l": 63.3025,
"c": 63.49
},
{
"t": 1792076700,
"o": 63.54,
"h": 63.815,
"l": 63.46,
"c": 63.75
},
{
"t": 1792077000,
"o": 63.76,
"h": 63.84,
"l": 63.54,
"c": 63.57
},
{
"t": 1792077300,
"o": 63.52,
"h": 63.84,
"l": 63.455,
"c": 63.79
},
{
"t": 1792077600,
"o": 63.71,
"h": 63.75,
"l": 63.57,
"c": 63.64
},
{
"t": 1792077900,
"o": 63.61,
"h": 63.77,
"l": 63.61,
"c": 63.61
},
{
"t": 1792078200,
"o": 63.66,
"h": 63.73,
"l": 63.58,
"c": 63.72
},
{
"t": 1792078500,
"o": 63.68,
"h": 63.68,
"l": 63.54,
"c": 63.61
},
{
"t": 1792078800,
"o": 63.61,
"h": 63.65,
"l": 63.535,
"c": 63.65
},
{
"t": 1792079100,
"o": 63.63,
"h": 63.6495,
"l": 63.53,
"c": 63.61
},
{
"t": 1792079400,
"o": 63.61,
"h": 63.7,
"l": 63.59,
"c": 63.65
},
{
"t": 1792079700,
"o": 63.67,
"h": 63.77,
"l": 63.65,
"c": 63.76
},
{
"t": 1792080000,
"o": 63.78,
"h": 63.98,
"l": 63.77,
"c": 63.92
},
{
"t": 1792080300,
"o": 63.91,
"h": 63.93,
"l": 63.75,
"c": 63.9
},
{
"t": 1792080600,
"o": 63.95,
"h": 63.95,
"l": 63.77,
"c": 63.815
},
{
"t": 1792080900,
"o": 63.75,
"h": 63.82,
"l": 63.72,
"c": 63.79
},
{
"t": 1792081200,
"o": 63.84,
"h": 63.84,
"l": 63.72,
"c": 63.73
},
{
"t": 1792081500,
"o": 63.76,
"h": 63.9,
"l": 63.745,
"c": 63.81
},
{
"t": 1792081800,
"o": 63.8,
"h": 63.84,
"l": 63.74,
"c": 63.81
},
{
"t": 1792082100,
"o": 63.82,
"h": 63.86,
"l": 63.81,
"c": 63.85
},
{
"t": 1792082400,
"o": 63.825,
"h": 63.83,
"l": 63.78,
"c": 63.795
},
{
"t": 1792082700,
"o": 63.74,
"h": 63.79,
"l": 63.74,
"c": 63.78
},
{
"t": 1792083000,
"o": 63.8,
"h": 63.92,
"l": 63.79,
"c": 63.83
},
{
"t": 1792083300,
"o": 63.8201,
"h": 63.95,
"l": 63.82,
"c": 63.95
},
{
"t": 1792083600,
"o": 63.955,
"h": 64.03,
"l": 63.935,
"c": 63.935
},
{
"t": 1792083900,
"o": 63.935,
"h": 63.955,
"l": 63.83,
"c": 63.85
},
{
"t": 1792084200,
"o": 63.89,
"h": 63.99,
"l": 63.89,
"c": 63.99
},
{
"t": 1792084500,
"o": 63.98,
"h": 64.09,
"l": 63.97,
"c": 64.075
},
{
"t": 1792084800,
"o": 64.1,
"h": 64.15,
"l": 64.05,
"c": 64.05
},
{
"t": 1792085100,
"o": 64.07,
"h": 64.07,
"l": 63.88,
"c": 63.98
},
{
"t": 1792085400,
"o": 64,
"h": 64,
"l": 63.935,
"c": 63.935
},
{
"t": 1792085700,
"o": 63.86,
"h": 63.92,
"l": 63.8,
"c": 63.8
},
{
"t": 1792086000,
"o": 63.8156,
"h": 63.895,
"l": 63.8156,
"c": 63.885
},
{
"t": 1792086300,
"o": 63.885,
"h": 63.885,
"l": 63.77,
"c": 63.86
},
{
"t": 1792086600,
"o": 63.87,
"h": 63.945,
"l": 63.87,
"c": 63.945
},
{
"t": 1792086900,
"o": 63.925,
"h": 63.93,
"l": 63.922,
"c": 63.93
},
{
"t": 1792087200,
"o": 63.89,
"h": 63.9,
"l": 63.81,
"c": 63.86
},
{
"t": 1792087500,
"o": 63.84,
"h": 63.85,
"l": 63.78,
"c": 63.78
},
{
"t": 1792087800,
"o": 63.78,
"h": 63.895,
"l": 63.78,
"c": 63.895
},
{
"t": 1792088100,
"o": 63.92,
"h": 63.94,
"l": 63.89,
"c": 63.9
},
{
"t": 1792088400,
"o": 63.93,
"h": 63.93,
"l": 63.76,
"c": 63.76
},
{
"t": 1792088700,
"o": 63.81,
"h": 63.81,
"l": 63.73,
"c": 63.75
},
{
"t": 1792089000,
"o": 63.73,
"h": 63.775,
"l": 63.73,
"c": 63.76
},
{
"t": 1792089300,
"o": 63.76,
"h": 63.83,
"l": 63.75,
"c": 63.83
},
{
"t": 1792089600,
"o": 63.82,
"h": 63.82,
"l": 63.76,
"c": 63.78
},
{
"t": 1792089900,
"o": 63.785,
"h": 63.82,
"l": 63.78,
"c": 63.79
},
{
"t": 1792090200,
"o": 63.775,
"h": 63.8,
"l": 63.76,
"c": 63.78
},
{
"t": 1792090500,
"o": 63.78,
"h": 63.955,
"l": 63.76,
"c": 63.84
},
{
"t": 1792090800,
"o": 63.88,
"h": 63.88,
"l": 63.4,
"c": 63.4
},
{
"t": 1792091100,
"o": 63.34,
"h": 63.72,
"l": 63.34,
"c": 63.7
},
{
"t": 1792091400,
"o": 63.66,
"h": 63.71,
"l": 63.65,
"c": 63.69
},
{
"t": 1792091700,
"o": 63.65,
"h": 63.69,
"l": 63.41,
"c": 63.415
},
{
"t": 1792092000,
"o": 63.415,
"h": 63.5,
"l": 63.39,
"c": 63.48
},
{
"t": 1792092300,
"o": 63.475,
"h": 63.475,
"l": 63.37,
"c": 63.37
},
{
"t": 1792092600,
"o": 63.37,
"h": 63.6,
"l": 63.35,
"c": 63.6
},
{
"t": 1792092900,
"o": 63.69,
"h": 63.69,
"l": 63.53,
"c": 63.57
},
{
"t": 1792093200,
"o": 63.57,
"h": 63.57,
"l": 63.31,
"c": 63.41
},
{
"t": 1792093500,
"o": 63.44,
"h": 63.615,
"l": 63.44,
"c": 63.58
},
{
"t": 1792093800,
"o": 63.53,
"h": 63.86,
"l": 63.52,
"c": 63.743
},
{
"t": 1792094100,
"o": 63.74,
"h": 63.84,
"l": 63.58,
"c": 63.6
}
],
"overlays": {
"highlight_period": "open"
}
}
},
{
"name": "Darvas Box",
"count": 21,
"pct": 20,
"example": {
"date": "2026-09-30",
"bars": [
{
"t": 1790726400,
"o": 63.5,
"h": 68.555,
"l": 63.5,
"c": 68.06
},
{
"t": 1790812800,
"o": 66.95,
"h": 67,
"l": 64.13,
"c": 65.84
},
{
"t": 1790899200,
"o": 65.84,
"h": 67.005,
"l": 64.46,
"c": 66.67
},
{
"t": 1791158400,
"o": 66.22,
"h": 66.22,
"l": 64.24,
"c": 64.99
},
{
"t": 1791244800,
"o": 65.04,
"h": 65.61,
"l": 63.3379,
"c": 63.4
}
],
"overlays": {
"timespan": "day",
"lines": [
{
"label": "Box top $73.68",
"color": "#22a06b",
"points": [
{
"t": 1790726400,
"v": 73.68
},
{
"t": 1791244800,
"v": 73.68
}
]
},
{
"label": "Box bottom $63.50",
"color": "#e5484d",
"points": [
{
"t": 1790726400,
"v": 63.5
},
{
"t": 1791244800,
"v": 63.5
}
]
}
]
}
}
},
{
"name": "Power Hour",
"count": 18,
"pct": 17,
"example": {
"date": "2026-10-15",
"bars": [
{
"t": 1792071000,
"o": 63.98,
"h": 64.75,
"l": 63.765,
"c": 64.275
},
{
"t": 1792071300,
"o": 64.28,
"h": 64.51,
"l": 64.19,
"c": 64.24
},
{
"t": 1792071600,
"o": 64.18,
"h": 64.39,
"l": 64,
"c": 64.12
},
{
"t": 1792071900,
"o": 63.94,
"h": 64.2,
"l": 63.94,
"c": 64.16
},
{
"t": 1792072200,
"o": 64,
"h": 64.47,
"l": 64,
"c": 64.28
},
{
"t": 1792072500,
"o": 64.44,
"h": 64.54,
"l": 64.14,
"c": 64.515
},
{
"t": 1792072800,
"o": 64.515,
"h": 64.515,
"l": 64.01,
"c": 64.01
},
{
"t": 1792073100,
"o": 64.115,
"h": 64.36,
"l": 64.0105,
"c": 64.21
},
{
"t": 1792073400,
"o": 64.05,
"h": 64.06,
"l": 63.7201,
"c": 63.87
},
{
"t": 1792073700,
"o": 63.81,
"h": 63.94,
"l": 63.75,
"c": 63.75
},
{
"t": 1792074000,
"o": 63.75,
"h": 63.85,
"l": 63.7001,
"c": 63.775
},
{
"t": 1792074300,
"o": 63.7,
"h": 63.71,
"l": 63.61,
"c": 63.71
},
{
"t": 1792074600,
"o": 63.69,
"h": 63.85,
"l": 63.69,
"c": 63.8
},
{
"t": 1792074900,
"o": 63.88,
"h": 63.99,
"l": 63.69,
"c": 63.735
},
{
"t": 1792075200,
"o": 63.695,
"h": 63.73,
"l": 63.49,
"c": 63.645
},
{
"t": 1792075500,
"o": 63.55,
"h": 63.55,
"l": 62.89,
"c": 63.25
},
{
"t": 1792075800,
"o": 63.205,
"h": 63.43,
"l": 63.205,
"c": 63.36
},
{
"t": 1792076100,
"o": 63.31,
"h": 63.36,
"l": 63.23,
"c": 63.34
},
{
"t": 1792076400,
"o": 63.315,
"h": 63.61,
"l": 63.3025,
"c": 63.49
},
{
"t": 1792076700,
"o": 63.54,
"h": 63.815,
"l": 63.46,
"c": 63.75
},
{
"t": 1792077000,
"o": 63.76,
"h": 63.84,
"l": 63.54,
"c": 63.57
},
{
"t": 1792077300,
"o": 63.52,
"h": 63.84,
"l": 63.455,
"c": 63.79
},
{
"t": 1792077600,
"o": 63.71,
"h": 63.75,
"l": 63.57,
"c": 63.64
},
{
"t": 1792077900,
"o": 63.61,
"h": 63.77,
"l": 63.61,
"c": 63.61
},
{
"t": 1792078200,
"o": 63.66,
"h": 63.73,
"l": 63.58,
"c": 63.72
},
{
"t": 1792078500,
"o": 63.68,
"h": 63.68,
"l": 63.54,
"c": 63.61
},
{
"t": 1792078800,
"o": 63.61,
"h": 63.65,
"l": 63.535,
"c": 63.65
},
{
"t": 1792079100,
"o": 63.63,
"h": 63.6495,
"l": 63.53,
"c": 63.61
},
{
"t": 1792079400,
"o": 63.61,
"h": 63.7,
"l": 63.59,
"c": 63.65
},
{
"t": 1792079700,
"o": 63.67,
"h": 63.77,
"l": 63.65,
"c": 63.76
},
{
"t": 1792080000,
"o": 63.78,
"h": 63.98,
"l": 63.77,
"c": 63.92
},
{
"t": 1792080300,
"o": 63.91,
"h": 63.93,
"l": 63.75,
"c": 63.9
},
{
"t": 1792080600,
"o": 63.95,
"h": 63.95,
"l": 63.77,
"c": 63.815
},
{
"t": 1792080900,
"o": 63.75,
"h": 63.82,
"l": 63.72,
"c": 63.79
},
{
"t": 1792081200,
"o": 63.84,
"h": 63.84,
"l": 63.72,
"c": 63.73
},
{
"t": 1792081500,
"o": 63.76,
"h": 63.9,
"l": 63.745,
"c": 63.81
},
{
"t": 1792081800,
"o": 63.8,
"h": 63.84,
"l": 63.74,
"c": 63.81
},
{
"t": 1792082100,
"o": 63.82,
"h": 63.86,
"l": 63.81,
"c": 63.85
},
{
"t": 1792082400,
"o": 63.825,
"h": 63.83,
"l": 63.78,
"c": 63.795
},
{
"t": 1792082700,
"o": 63.74,
"h": 63.79,
"l": 63.74,
"c": 63.78
},
{
"t": 1792083000,
"o": 63.8,
"h": 63.92,
"l": 63.79,
"c": 63.83
},
{
"t": 1792083300,
"o": 63.8201,
"h": 63.95,
"l": 63.82,
"c": 63.95
},
{
"t": 1792083600,
"o": 63.955,
"h": 64.03,
"l": 63.935,
"c": 63.935
},
{
"t": 1792083900,
"o": 63.935,
"h": 63.955,
"l": 63.83,
"c": 63.85
},
{
"t": 1792084200,
"o": 63.89,
"h": 63.99,
"l": 63.89,
"c": 63.99
},
{
"t": 1792084500,
"o": 63.98,
"h": 64.09,
"l": 63.97,
"c": 64.075
},
{
"t": 1792084800,
"o": 64.1,
"h": 64.15,
"l": 64.05,
"c": 64.05
},
{
"t": 1792085100,
"o": 64.07,
"h": 64.07,
"l": 63.88,
"c": 63.98
},
{
"t": 1792085400,
"o": 64,
"h": 64,
"l": 63.935,
"c": 63.935
},
{
"t": 1792085700,
"o": 63.86,
"h": 63.92,
"l": 63.8,
"c": 63.8
},
{
"t": 1792086000,
"o": 63.8156,
"h": 63.895,
"l": 63.8156,
"c": 63.885
},
{
"t": 1792086300,
"o": 63.885,
"h": 63.885,
"l": 63.77,
"c": 63.86
},
{
"t": 1792086600,
"o": 63.87,
"h": 63.945,
"l": 63.87,
"c": 63.945
},
{
"t": 1792086900,
"o": 63.925,
"h": 63.93,
"l": 63.922,
"c": 63.93
},
{
"t": 1792087200,
"o": 63.89,
"h": 63.9,
"l": 63.81,
"c": 63.86
},
{
"t": 1792087500,
"o": 63.84,
"h": 63.85,
"l": 63.78,
"c": 63.78
},
{
"t": 1792087800,
"o": 63.78,
"h": 63.895,
"l": 63.78,
"c": 63.895
},
{
"t": 1792088100,
"o": 63.92,
"h": 63.94,
"l": 63.89,
"c": 63.9
},
{
"t": 1792088400,
"o": 63.93,
"h": 63.93,
"l": 63.76,
"c": 63.76
},
{
"t": 1792088700,
"o": 63.81,
"h": 63.81,
"l": 63.73,
"c": 63.75
},
{
"t": 1792089000,
"o": 63.73,
"h": 63.775,
"l": 63.73,
"c": 63.76
},
{
"t": 1792089300,
"o": 63.76,
"h": 63.83,
"l": 63.75,
"c": 63.83
},
{
"t": 1792089600,
"o": 63.82,
"h": 63.82,
"l": 63.76,
"c": 63.78
},
{
"t": 1792089900,
"o": 63.785,
"h": 63.82,
"l": 63.78,
"c": 63.79
},
{
"t": 1792090200,
"o": 63.775,
"h": 63.8,
"l": 63.76,
"c": 63.78
},
{
"t": 1792090500,
"o": 63.78,
"h": 63.955,
"l": 63.76,
"c": 63.84
},
{
"t": 1792090800,
"o": 63.88,
"h": 63.88,
"l": 63.4,
"c": 63.4
},
{
"t": 1792091100,
"o": 63.34,
"h": 63.72,
"l": 63.34,
"c": 63.7
},
{
"t": 1792091400,
"o": 63.66,
"h": 63.71,
"l": 63.65,
"c": 63.69
},
{
"t": 1792091700,
"o": 63.65,
"h": 63.69,
"l": 63.41,
"c": 63.415
},
{
"t": 1792092000,
"o": 63.415,
"h": 63.5,
"l": 63.39,
"c": 63.48
},
{
"t": 1792092300,
"o": 63.475,
"h": 63.475,
"l": 63.37,
"c": 63.37
},
{
"t": 1792092600,
"o": 63.37,
"h": 63.6,
"l": 63.35,
"c": 63.6
},
{
"t": 1792092900,
"o": 63.69,
"h": 63.69,
"l": 63.53,
"c": 63.57
},
{
"t": 1792093200,
"o": 63.57,
"h": 63.57,
"l": 63.31,
"c": 63.41
},
{
"t": 1792093500,
"o": 63.44,
"h": 63.615,
"l": 63.44,
"c": 63.58
},
{
"t": 1792093800,
"o": 63.53,
"h": 63.86,
"l": 63.52,
"c": 63.743
},
{
"t": 1792094100,
"o": 63.74,
"h": 63.84,
"l": 63.58,
"c": 63.6
}
],
"overlays": {
"highlight_period": "power"
}
}
}
]
},
"calendar": [
{
"symbol": "CALM",
"date": "2027-01-06",
"epsActual": null,
"epsEstimated": -1.058,
"revenueActual": null,
"revenueEstimated": 575526300,
"lastUpdated": "2026-10-21"
},
{
"symbol": "CALM",
"date": "2026-09-30",
"epsActual": -1.26,
"epsEstimated": -0.772,
"revenueActual": 539607000,
"revenueEstimated": 561564800,
"lastUpdated": "2026-10-21"
},
{
"symbol": "CALM",
"date": "2026-07-22",
"epsActual": -0.76,
"epsEstimated": 0.0825,
"revenueActual": 552581000,
"revenueEstimated": 563825500,
"lastUpdated": "2026-10-21"
},
{
"symbol": "CALM",
"date": "2026-04-01",
"epsActual": 1.06,
"epsEstimated": 0.696,
"revenueActual": 666951000,
"revenueEstimated": 642481000,
"lastUpdated": "2026-07-01"
},
{
"symbol": "CALM",
"date": "2026-01-07",
"epsActual": 2.13,
"epsEstimated": 1.95,
"revenueActual": 769498000,
"revenueEstimated": 796588400,
"lastUpdated": "2026-04-07"
},
{
"symbol": "CALM",
"date": "2025-10-01",
"epsActual": 4.12,
"epsEstimated": 5.01,
"revenueActual": 922602000,
"revenueEstimated": 960313000,
"lastUpdated": "2026-01-01"
},
{
"symbol": "CALM",
"date": "2025-07-22",
"epsActual": 7.04,
"epsEstimated": 3.7,
"revenueActual": 1103658000,
"revenueEstimated": 883735000,
"lastUpdated": "2025-10-22"
},
{
"symbol": "CALM",
"date": "2025-04-08",
"epsActual": 10.38,
"epsEstimated": 10.56,
"revenueActual": 1417685000,
"revenueEstimated": 1442100000,
"lastUpdated": "2025-07-08"
},
{
"symbol": "CALM",
"date": "2025-01-07",
"epsActual": 4.47,
"epsEstimated": 3.68,
"revenueActual": 954671000,
"revenueEstimated": 689245000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2024-10-01",
"epsActual": 3.06,
"epsEstimated": 2.33,
"revenueActual": 785871000,
"revenueEstimated": 704654500,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2024-07-23",
"epsActual": 2.32,
"epsEstimated": 1.85,
"revenueActual": 640789000,
"revenueEstimated": 608660000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2024-04-02",
"epsActual": 2.37,
"epsEstimated": 2.46,
"revenueActual": 703076000,
"revenueEstimated": 692352500,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2024-01-03",
"epsActual": 0.35,
"epsEstimated": 0.83,
"revenueActual": 523234000,
"revenueEstimated": 525390000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2023-10-03",
"epsActual": 0.02,
"epsEstimated": 0.33,
"revenueActual": 459344000,
"revenueEstimated": 479520000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2023-07-25",
"epsActual": 2.27,
"epsEstimated": 2.15,
"revenueActual": 688680000,
"revenueEstimated": 605430000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2023-03-28",
"epsActual": 6.62,
"epsEstimated": 5.47,
"revenueActual": 997493000,
"revenueEstimated": 679290000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2022-12-28",
"epsActual": 4.07,
"epsEstimated": 4.24,
"revenueActual": 801700000,
"revenueEstimated": 797803645,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2022-09-27",
"epsActual": 2.57,
"epsEstimated": 2.56,
"revenueActual": 658344000,
"revenueEstimated": 617402136,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2022-07-19",
"epsActual": 2.25,
"epsEstimated": 1.84,
"revenueActual": 592964000,
"revenueEstimated": 576059738,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2022-03-29",
"epsActual": 0.81,
"epsEstimated": 0.83,
"revenueActual": 477485000,
"revenueEstimated": 468842695,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2021-12-28",
"epsActual": 0.02,
"epsEstimated": 0.23,
"revenueActual": 381723000,
"revenueEstimated": 400900000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2021-09-28",
"epsActual": -0.37,
"epsEstimated": -0.51,
"revenueActual": 324986000,
"revenueEstimated": 418910051,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2021-07-19",
"epsActual": -0.09,
"epsEstimated": 0.26,
"revenueActual": 349798000,
"revenueEstimated": null,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2021-03-29",
"epsActual": 0.28,
"epsEstimated": 0.08,
"revenueActual": 359080000,
"revenueEstimated": 484758000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2021-01-05",
"epsActual": 0.25,
"epsEstimated": -0.08,
"revenueActual": 347328000,
"revenueEstimated": 1602050400,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2020-09-28",
"epsActual": -0.4,
"epsEstimated": -0.53,
"revenueActual": 292782000,
"revenueEstimated": 387936150,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2020-07-20",
"epsActual": 1.24,
"epsEstimated": 1.2,
"revenueActual": 453333000,
"revenueEstimated": 438709354,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2020-03-30",
"epsActual": 0.28,
"epsEstimated": 0.18,
"revenueActual": 345588000,
"revenueEstimated": 222163714,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2020-01-06",
"epsActual": -0.21,
"epsEstimated": -0.02482,
"revenueActual": 311522000,
"revenueEstimated": 44503142,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2019-09-30",
"epsActual": -0.88,
"epsEstimated": -0.85,
"revenueActual": 241166000,
"revenueEstimated": 218075638,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2019-07-22",
"epsActual": -0.41,
"epsEstimated": -0.33,
"revenueActual": 280572000,
"revenueEstimated": 225826243,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2019-04-01",
"epsActual": 0.82,
"epsEstimated": 0.43,
"revenueActual": 383992000,
"revenueEstimated": 298375174,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2019-01-04",
"epsActual": 0.49,
"epsEstimated": 0.48,
"revenueActual": 356040000,
"revenueEstimated": 348773877,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2018-10-01",
"epsActual": 0.26,
"epsEstimated": 0.49,
"revenueActual": 340583000,
"revenueEstimated": 641900000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2018-07-23",
"epsActual": 1.48,
"epsEstimated": 1.47,
"revenueActual": 443095000,
"revenueEstimated": 440106081,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2018-04-02",
"epsActual": 1.27,
"epsEstimated": 1.39,
"revenueActual": 435820000,
"revenueEstimated": 480763492,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2018-01-05",
"epsActual": 0.55,
"epsEstimated": 0.5,
"revenueActual": 361172000,
"revenueEstimated": 485978181,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2017-10-02",
"epsActual": -0.33,
"epsEstimated": -0.27,
"revenueActual": 262845000,
"revenueEstimated": 175200000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2017-07-24",
"epsActual": -0.51,
"epsEstimated": -0.25,
"revenueActual": 274584000,
"revenueEstimated": 244668597,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2017-03-27",
"epsActual": 0.09,
"epsEstimated": 0.21,
"revenueActual": 306540000,
"revenueEstimated": 715166666,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2016-12-22",
"epsActual": -0.48,
"epsEstimated": -0.48,
"revenueActual": 253544000,
"revenueEstimated": 253500000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2016-09-26",
"epsActual": -0.64,
"epsEstimated": -0.45,
"revenueActual": 239845000,
"revenueEstimated": 182098117,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2016-07-18",
"epsActual": -0.01,
"epsEstimated": -0.19,
"revenueActual": 303020000,
"revenueEstimated": 5757000000,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2016-03-28",
"epsActual": 1.33,
"epsEstimated": 0.99,
"revenueActual": 449760000,
"revenueEstimated": 334813533,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2015-12-23",
"epsActual": 2.26,
"epsEstimated": 2.4,
"revenueActual": 545975000,
"revenueEstimated": 579823008,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2015-09-28",
"epsActual": 2.95,
"epsEstimated": 3.14,
"revenueActual": 609895000,
"revenueEstimated": 649181694,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2015-07-20",
"epsActual": 0.95,
"epsEstimated": 1.04,
"revenueActual": 403011000,
"revenueEstimated": 441178947,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2015-03-30",
"epsActual": 1.05,
"epsEstimated": 1.1,
"revenueActual": 437556000,
"revenueEstimated": 458438095,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2014-12-23",
"epsActual": 0.76,
"epsEstimated": 0.85,
"revenueActual": 378617000,
"revenueEstimated": 423434210,
"lastUpdated": "2025-04-25"
},
{
"symbol": "CALM",
"date": "2014-09-29",
"epsActual": 0.57,
"epsEstimated": 0.58,
"revenueActual": 356944000,
"revenueEstimated": 363161403,
"lastUpdated": "2025-04-25"
}
],
"news": [
{
"title": "Earnings call transcript: Pathward beats Q4 2026 estimates, stock stays flat By Investing.com",
"url": "https://www.investing.com/news/transcripts/earnings-call-transcript-pathward-beats-q4-2026-estimates-stock-stays-flat-93CH-4964275",
"source": "Investing.com",
"date": "2026-10-21T21:47:02Z",
"summary": "Pathward Financial topped Wall Street expectations in fiscal fourth-quarter 2026, reporting diluted earnings per share of $1.85 on revenue of $183.11 million. Analysts had expected EPS of $1.59 and revenue of $179.10 million. The company also said it expects fiscal 2027 diluted E",
"image": "https://content-media.investing.com/news/LYNXNPEC0Q0MJ_L.jpg"
},
{
"title": "Trading Day: Tech it away By Reuters",
"url": "https://www.investing.com/news/economy-news/trading-day-tech-it-away-4964198",
"source": "Investing.com",
"date": "2026-10-21T21:09:58Z",
"summary": "ORLANDO, Florida, Oct 21 (Reuters) - Buoyant AI sentiment on the back of quarterly results from SpaceX and Super Micro Computer lifted Wall Street on Wednesday, as relatively calm energy, currency, and US bond markets allowed tech earnings to dominate. European markets were more ",
"image": "https://content-media.investing.com/trkd-images/LYNXMPEM9K213_L.jpg"
},
{
"title": "COMMENTARY: TRADING DAY Tech it away",
"url": "https://www.reuters.com/commentary/reuters-open-interest/global-markets-trading-day-graphic-2026-10-21/",
"source": "Reuters",
"date": "2026-10-21T21:00:26Z",
"summary": "0 of 2 minutes, 59 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→\n\nSeek Backward←\n\nCaptions On/Offc\n\nFullscreen/E",
"image": "https://www.reuters.com/resizer/v2/3VUVTR5Q2FID5JIJ6ZOGHZMIKI.jpg?auth=367c7b76551739e02771b8a2e22fec4dc7d43b5794f011d1d3702e5926b09089&height=1005&width=1920&quality=80&smart=true"
},
{
"title": "Facebook Ordered to Pay $25 Billion in Fines. Will Meta Stock Crash?",
"url": "https://finance.yahoo.com/markets/stocks/articles/facebook-ordered-pay-25-billion-193348708.html",
"source": "Yahoo! Finance",
"date": "2026-10-21T19:33:48Z",
"summary": "Meta has been hit with a record $25 billion penalty over Facebook's handling of user data. Yet Wall Street appears remarkably calm. The company's shares are rising, with investors focused on its booming AI business and a major earnings report due tonight.\n\nA New Mexico judge orde",
"image": "https://s.yimg.com/lo/mysterio/api/ec4008739e7ad6721a1961269cc43a41a7ada8ecc785aa56480432fd199eb7ff/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2Fbeincrypto_us_662%2F17550c09974039417a309549e57a4087.jpg"
},
{
"title": "Ex-Brevan Howard Trader Sued by Quant Who Joined His New Fund",
"url": "https://www.bloomberg.com/news/articles/2026-10-21/ex-brevan-howard-trader-sued-by-quant-who-joined-his-new-fund",
"source": "Bloomberg Business",
"date": "2026-10-21T18:30:09Z",
"summary": "Ex-Brevan Howard Asset Management portfolio manager Robert Sicari was accused of withholding millions of dollars in promised trading profits from a former colleague who joined his new fund.\n\nWooyoung Hong, who worked under Sicari at Brevan Howard as a quantitative researcher, sai",
"image": "https://assets.bwbx.io/images/users/iqjWHBFdfxIU/i8wTyPn1znx0/v1/1200x833.jpg"
},
{
"title": "Moncler Q3 2026 slides: growth stalls despite major NYC expansion By Investing.com",
"url": "https://www.investing.com/news/company-news/moncler-q3-2026-slides-growth-stalls-despite-major-nyc-expansion-93CH-4963777",
"source": "Investing.com",
"date": "2026-10-21T17:31:29Z",
"summary": "Moncler Group (BIT:MONC) presented its third quarter 2026 results on October 21, revealing a stark deceleration in growth momentum despite launching its largest-ever flagship store and executing an ambitious New York brand campaign. The luxury outerwear maker reported flat third-",
"image": "https://content-media.investing.com/news/LYNXMPEM0P15Q_1200_L.jpg"
},
{
"title": "Earnings call transcript: Moncler Q3 2026 sales soften as stock stays near lows By Investing.com",
"url": "https://www.investing.com/news/transcripts/earnings-call-transcript-moncler-q3-2026-sales-soften-as-stock-stays-near-lows-93CH-4963771",
"source": "Investing.com",
"date": "2026-10-21T17:19:13Z",
"summary": "Moncler reported mixed nine-month results for 2026, with group revenue rising 6% at constant exchange rates to EUR 1.895 billion, but Q3 sales were flat at EUR 606 million as warmer weather and weaker tourist traffic weighed on demand. The company did not provide EPS or revenue f",
"image": "https://content-media.investing.com/news/LYNXMPED0C0KP_L.jpg"
},
{
"title": "Why the stock market's fragile calm faces a major test starting Friday",
"url": "https://www.cnbc.com/2026/10/21/stock-market-fed-earnings-france-risks.html",
"source": "CNBC",
"date": "2026-10-21T16:16:30Z",
"summary": "Markets paused their slide this week as the tech sector found its footing following an A.I. sell-off sparked by high borrowing costs and doubts over data center returns. A bevy of upcoming catalysts will put this fragile pause to the test. We could see a smooth transition where g",
"image": "https://image.cnbcfm.com/api/v1/image/108442246-1792593294734-gettyimages-2301313276-mms27808_anvdfjmm.jpeg?v=1792593319&w=1920&h=1080"
},
{
"title": "Labour Drills Down Into Energy Policy",
"url": "https://www.bloomberg.com/news/newsletters/2026-10-21/labour-repositions-energy-policy-with-jackdaw-ahead-of-budget",
"source": "Bloomberg Business",
"date": "2026-10-21T16:07:29Z",
"summary": "The government approves Jackdaw, with energy a key issue ahead of next week's Budget.\n\nEnergy looks like it will be one of the major themes of John Healey's first Budget next week. Seven days out and the government grid had the energy secretary in Aberdeen today announcing the go",
"image": "https://assets.bwbx.io/images/users/iqjWHBFdfxIU/iF2Sms4LFBZs/v8/1200x800.jpg"
},
{
"title": "Salesforce goes back to the M&A well to fortify a weaker business. Why it's a smart move",
"url": "https://www.cnbc.com/investingclub/2026/10/21/salesforce-goes-back-to-the-ma-well-to-fortify-a-weaker-business-why-its-a-smart-move.html",
"source": "CNBC",
"date": "2026-10-21T15:27:03Z",
"summary": "Salesforce is flexing its financial muscle to bolster a struggling business -- and demonstrating to Wall Street that it has learned from past mistakes in the process. The enterprise software giant plans to acquire marketing technology platform Braze in a bid to strengthen its own",
"image": "https://image.cnbcfm.com/api/v1/image/108251462-17682578362026-01-12t224212z_492453221_rc2uzia2zith_rtrmadp_0_retail-nrf-conference.jpeg?v=1768257931&w=1920&h=1080"
},
{
"title": "Exclusive | AI Just Found a Bug That Puts Up to 70% of the World's Websites at Risk",
"url": "https://www.wsj.com/tech/cybersecurity/ai-just-found-a-bug-that-puts-up-to-70-of-the-worlds-websites-at-risk-fd0902ea",
"source": "The Wall Street Journal",
"date": "2026-10-21T13:48:00Z",
"summary": "The creators of PHP, a technology that powers as much as 70% of the world's websites, disclosed a critical security issue Wednesday that could be leveraged by hackers to take control of any system running its software. That would allow an attacker to steal information or launch a",
"image": "https://images.wsj.net/im-06457677/social"
},
{
"title": "Bitcoin Rises Above $83K as Strong U.S. Earnings Lift Risk Sentiment",
"url": "https://www.investing.com/analysis/bitcoin-rises-above-83k-as-strong-us-earnings-lift-risk-sentiment-200689997",
"source": "Investing.com",
"date": "2026-10-21T13:39:49Z",
"summary": "* BTC rises above 83k to a weekly high\n\n* Space X, Super Micro Computer earnings revive AI optimism lifting risk sentiment\n\n* Meta earnings after the close will be the next test\n\n* Treasury yields and USD ease but remain near multi-month highs\n\n* BTC ETFs record a second day of n",
"image": "https://i-invdn-com.investing.com/redesign/images/seo/investingcom_analysis_og.jpg"
},
{
"title": "The Real AI Bubble Risk Is Hiding in the Debt",
"url": "https://www.investing.com/analysis/the-real-ai-bubble-risk-is-hiding-in-the-debt-200689979",
"source": "Investing.com",
"date": "2026-10-21T11:23:28Z",
"summary": "AI bubble fears are back after the Nasdaq 100's worst week since 2025. Valuations look calm, but AI debt tells a different story.\n\nIf you own an S&P 500 index fund, you are already part of the AI bubble debate. Nvidia (NASDAQ:NVDA), Apple (NASDAQ:AAPL) and Microsoft (NASDAQ:MSFT)",
"image": "https://i-invdn-com.investing.com/redesign/images/seo/investingcom_analysis_og.jpg"
},
{
"title": "Todd Boehly Defiant in Pivotal Moment for Billionaire-Owned Insurers",
"url": "https://www.bloomberg.com/news/articles/2026-10-21/todd-boehly-defiant-in-pivotal-moment-for-billionaire-owned-insurers",
"source": "Bloomberg Business",
"date": "2026-10-21T11:19:51Z",
"summary": "Security Benefit is restructuring its book of collateral loans in response to new industry rules, aiming to reduce the collateral loan pile by 30% to 40% to maintain its risk-based capital ratio above 400%.\n\nTodd Boehly had good news for lenders backing his life insurance company",
"image": "https://assets.bwbx.io/images/users/iqjWHBFdfxIU/iGZb6m8mk.oI/v4/1200x800.jpg"
},
{
"title": "US Dollar Price Forecast: UK CPI Hits 3.5%, DXY Eyes 102.01 as EUR/USD, GBP/USD Split",
"url": "https://finance.yahoo.com/markets/currencies/articles/us-dollar-price-forecast-uk-073000818.html",
"source": "Yahoo! Finance",
"date": "2026-10-21T07:30:00Z",
"summary": "Dollar Slips on AI Doubts as UK Inflation Jump Firms Hike Bets\n\nThe dollar is losing some support from US tech stocks. The euro remains tied to France's political crisis, and a hotter UK inflation print has strengthened sterling's rate story.\n\nDollar Index: AI Jitters Outweigh Fe",
"image": "https://s.yimg.com/lo/mysterio/api/b59f59335568ef6b2757f843a5af374e8b9fac395ddc40bcee93950336cc0988/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2Ffx_empire_176%2Fff5915c260c78ac5c49c6e68fc53d489.jpg"
},
{
"title": "Cal-Maine Foods: Why I'm Downgrading To Hold",
"url": "https://seekingalpha.com/article/4951181-cal-maine-foods-why-im-downgrading-to-hold",
"source": "Seeking Alpha",
"date": "2026-09-30 17:51:15",
"summary": "Cal-Maine Foods, Inc. is downgraded to Hold due to weaker-than-expected profitability amid a sharp decline in conventional egg prices. CALM's operating leverage and cash outflows highlight vulnerability to egg price cycles, despite a strong balance sheet and diversification into ",
"image": "https://images.financialmodelingprep.com/news/calmaine-foods-why-im-downgrading-to-hold-20260930.jpg"
},
{
"title": "Why Cal-Maine Foods Stock Dipped on Wednesday",
"url": "https://www.fool.com/investing/2026/09/30/why-cal-maine-foods-stock-dipped-on-wednesday/",
"source": "Fool - Investing News",
"date": "2026-09-30 16:47:54",
"summary": "It published a quarterly earnings report that featured a steep net loss.",
"image": "https://images.financialmodelingprep.com/news/why-calmaine-foods-stock-dipped-on-wednesday-20260930.jpg"
},
{
"title": "Cal-Maine Foods Q1: A Weak Quarter, But Supply Rationalization Offers Hope",
"url": "https://seekingalpha.com/article/4951127-cal-maine-foods-q1-a-weak-quarter-but-supply-rationalization-offers-hope",
"source": "Seeking Alpha",
"date": "2026-09-30 15:07:01",
"summary": "Cal-Maine Foods, Inc. reported a weak quarter with revenue down 41% YoY and EPS of -$1.26, missing consensus. Despite broad segment weakness, early signs of egg price normalization and supply rationalization suggest potential for a cyclical upturn. CALM maintains a strong balance",
"image": "https://images.financialmodelingprep.com/news/calmaine-foods-q1-a-weak-quarter-but-supply-rationalization-20260930.jpg"
},
{
"title": "Cal-Maine Foods, Inc. (CALM) Q1 2027 Earnings Call Transcript",
"url": "https://seekingalpha.com/article/4951059-cal-maine-foods-inc-calm-q1-2027-earnings-call-transcript",
"source": "Seeking Alpha",
"date": "2026-09-30 13:02:57",
"summary": "Cal-Maine Foods, Inc. (CALM) Q1 2027 Earnings Call Transcript",
"image": "https://images.financialmodelingprep.com/news/calmaine-foods-inc-calm-q1-2027-earnings-call-transcript-20260930.jpg"
},
{
"title": "What Cal-Maine Foods (CALM) Said on Its Q1 Earnings Call",
"url": "https://www.marketbeat.com/instant-alerts/transcript-what-cal-maine-foods-calm-said-on-its-q1-earnings-call-2026-09-30/",
"source": "MarketBeat",
"date": "2026-09-30 11:05:49",
"summary": "Cal-Maine Foods NASDAQ: CALM reported a first-quarter fiscal 2027 net loss as an oversupplied conventional egg market pressured wholesale prices, while the company continued investing in specialty eggs and prepared foods to build a more diversified earnings base.",
"image": "https://images.financialmodelingprep.com/news/what-calmaine-foods-calm-said-on-its-q1-earnings-call-20260930.jpg"
},
{
"title": "Pre-Market Sentiment Climbs as Key Inflation Gauge Cools",
"url": "https://www.schaeffersresearch.com/content/ezines/2026/09/30/pre-market-sentiment-climbs-as-key-inflation-gauge-cools",
"source": "Schaeffers Research",
"date": "2026-09-30 09:14:00",
"summary": "Stock futures rise after cooler-than-expected PCE data, while private payrolls top estimates and Treasury yields ease",
"image": "https://images.financialmodelingprep.com/news/premarket-sentiment-climbs-as-key-inflation-gauge-cools-20260930.png"
},
{
"title": "5 Things to Know Before the Stock Market Opens on Wednesday",
"url": "https://www.investopedia.com/5-things-to-know-before-the-stock-market-opens-on-wednesday-september-30-2026-12148861",
"source": "Investopedia",
"date": "2026-09-30 08:56:19",
"summary": "Stock futures are hovering near unchanged after two straight days of losses for major indexes; the Fed's preferred measure of inflation is due this morning; Micron is scheduled to release results after the closing bell; Boeing shares are rising after it was selected to build a ne",
"image": "https://images.financialmodelingprep.com/news/5-things-to-know-before-the-stock-market-opens-20260930.jpg"
},
{
"title": "Cal-Maine swings to first-quarter loss on weaker egg pricing",
"url": "https://www.defenseworld.net/2026/09/30/cal-maine-swings-to-first-quarter-loss-on-weaker-egg-pricing.html",
"source": "Defense World",
"date": "2026-09-30 07:03:12",
"summary": "What happened Cal-Maine Foods, Inc. (NASDAQ: CALM) reported first-quarter fiscal 2027 results for the period ended August 29, 2026. Net sales were $539.61 million, down from $922.60 million a year earlier. The company posted an $82.17 million operating loss. Gross profit fell to ",
"image": "https://images.financialmodelingprep.com/news/calmaine-swings-to-firstquarter-loss-on-weaker-egg-pricing-20260930.jpg"
},
{
"title": "Cal-Maine Swings to a Loss as Lower Egg Prices Hurt Sales",
"url": "https://www.wsj.com/business/retail/cal-maine-swings-to-a-loss-as-lower-egg-prices-hurt-sales-325fd84b",
"source": "WSJ",
"date": "2026-09-30 06:50:00",
"summary": "The egg producer posted a loss of $58.6 million in its fiscal first quarter, compared with a profit of $199.3 million a year ago, as net sales fell 42% to $539.6 million.",
"image": "https://images.financialmodelingprep.com/news/calmaine-swings-to-a-loss-as-lower-egg-prices-20260930.jpg"
},
{
"title": "Cal-Maine Stock Falls as Earnings Miss Estimates and Sales Drop 42%",
"url": "https://www.barrons.com/articles/cal-maine-earnings-stock-price-158c1419",
"source": "Barrons",
"date": "2026-09-30 06:19:00",
"summary": "Cal-Maine stock falls after the egg producer's quarterly sales drop 42% on significantly lower egg prices.",
"image": "https://images.financialmodelingprep.com/news/calmaine-stock-falls-as-earnings-miss-estimates-and-sales-20260930.jpg"
}
],
"analyst": {
"estimates": [
{
"symbol": "CALM",
"date": "2029-05-30",
"revenueLow": 2809333934,
"revenueHigh": 2990170182,
"revenueAvg": 2914478000,
"ebitdaLow": 310179354,
"ebitdaHigh": 325799227,
"ebitdaAvg": 319261251,
"ebitLow": 184945012,
"ebitHigh": 200564885,
"ebitAvg": 194026909,
"netIncomeLow": 142540282,
"netIncomeHigh": 154604029,
"netIncomeAvg": 149554533,
"sgaExpenseLow": 265534679,
"sgaExpenseHigh": 282627092,
"sgaExpenseAvg": 275472763,
"epsAvg": 3.13,
"epsHigh": 3.23568,
"epsLow": 2.9832,
"numAnalystsRevenue": 1,
"numAnalystsEps": 1
},
{
"symbol": "CALM",
"date": "2028-05-30",
"revenueLow": 2520300000,
"revenueHigh": 2700205000,
"revenueAvg": 2611126250,
"ebitdaLow": 116144362,
"ebitdaHigh": 226695596,
"ebitdaAvg": 183095789,
"ebitLow": -5839342,
"ebitHigh": 104711892,
"ebitAvg": 61112085,
"netIncomeLow": -6226342,
"netIncomeHigh": 80573579,
"netIncomeAvg": 46900000,
"sgaExpenseLow": 238215558,
"sgaExpenseHigh": 255219951,
"sgaExpenseAvg": 246800340,
"epsAvg": 0.778,
"epsHigh": 1.68631,
"epsLow": -0.13031,
"numAnalystsRevenue": 4,
"numAnalystsEps": 2
},
{
"symbol": "CALM",
"date": "2027-05-30",
"revenueLow": 2184000000,
"revenueHigh": 2400712000,
"revenueAvg": 2323779750,
"ebitdaLow": -41375140,
"ebitdaHigh": -23290031,
"ebitdaAvg": -32332585,
"ebitLow": -162892625,
"ebitHigh": -144807516,
"ebitAvg": -153850070,
"netIncomeLow": -163279625,
"netIncomeHigh": -145194516,
"netIncomeAvg": -154237070.5,
"sgaExpenseLow": 206428909,
"sgaExpenseHigh": 226912252,
"sgaExpenseAvg": 219640714,
"epsAvg": -3.228,
"epsHigh": -3.03875,
"epsLow": -3.41725,
"numAnalystsRevenue": 4,
"numAnalystsEps": 3
},
{
"symbol": "CALM",
"date": "2026-05-30",
"revenueLow": 2836000000,
"revenueHigh": 2962300000,
"revenueAvg": 2922844750,
"ebitdaLow": 560795838,
"ebitdaHigh": 597733425,
"ebitdaAvg": 579264632,
"ebitLow": 436453838,
"ebitHigh": 473391425,
"ebitAvg": 454922632,
"netIncomeLow": 337087794,
"netIncomeHigh": 365615919,
"netIncomeAvg": 351351856.5,
"sgaExpenseLow": 268055122,
"sgaExpenseHigh": 279992838,
"sgaExpenseAvg": 276263577,
"epsAvg": 7.402,
"epsHigh": 7.65191,
"epsLow": 7.05485,
"numAnalystsRevenue": 4,
"numAnalystsEps": 2
}
],
"price_target": {
"symbol": "CALM",
"targetHigh": 100,
"targetLow": 60,
"targetConsensus": 81,
"targetMedian": 75
},
"ratings": {
"symbol": "CALM",
"rating": "B-",
"overallScore": 2,
"discountedCashFlowScore": 5,
"returnOnEquityScore": 2,
"returnOnAssetsScore": 2,
"debtToEquityScore": 1,
"priceToEarningsScore": 1,
"priceToBookScore": 3
},
"grades": [
{
"symbol": "CALM",
"date": "2026-10-01",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2026-09-24",
"gradingCompany": "BMO Capital",
"previousGrade": "Market Perform",
"newGrade": "Market Perform",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2026-09-22",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2026-09-04",
"gradingCompany": "StoneX",
"previousGrade": "Buy",
"newGrade": "Hold",
"action": "downgrade"
},
{
"symbol": "CALM",
"date": "2026-07-23",
"gradingCompany": "BMO Capital",
"previousGrade": "Market Perform",
"newGrade": "Market Perform",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2026-07-14",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2026-03-25",
"gradingCompany": "BMO Capital",
"previousGrade": "Market Perform",
"newGrade": "Market Perform",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2026-03-18",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2026-01-08",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2026-01-08",
"gradingCompany": "BMO Capital",
"previousGrade": "Market Perform",
"newGrade": "Market Perform",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2025-12-30",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2025-10-03",
"gradingCompany": "Goldman Sachs",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2025-10-03",
"gradingCompany": "BMO Capital",
"previousGrade": "Market Perform",
"newGrade": "Market Perform",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2025-07-24",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2025-07-24",
"gradingCompany": "BMO Capital",
"previousGrade": "Market Perform",
"newGrade": "Market Perform",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2025-07-15",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2025-04-23",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2025-03-06",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2025-02-27",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2024-07-17",
"gradingCompany": "Goldman Sachs",
"previousGrade": "Sell",
"newGrade": "Sell",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2024-04-03",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2024-03-22",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2024-03-12",
"gradingCompany": "Goldman Sachs",
"previousGrade": "Sell",
"newGrade": "Sell",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2023-12-13",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2023-10-04",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2023-09-21",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2023-07-26",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2023-07-07",
"gradingCompany": "Goldman Sachs",
"previousGrade": "Sell",
"newGrade": "Sell",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2023-06-21",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2023-04-25",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Overweight",
"newGrade": "Equal Weight",
"action": "downgrade"
},
{
"symbol": "CALM",
"date": "2022-09-02",
"gradingCompany": "Consumer Edge Research",
"previousGrade": "Equal Weight",
"newGrade": "Overweight",
"action": "upgrade"
},
{
"symbol": "CALM",
"date": "2022-03-30",
"gradingCompany": "Consumer Edge Research",
"previousGrade": "Equal Weight",
"newGrade": "Overweight",
"action": "upgrade"
},
{
"symbol": "CALM",
"date": "2021-05-26",
"gradingCompany": "B of A Securities",
"previousGrade": "Buy",
"newGrade": "Underperform",
"action": "downgrade"
},
{
"symbol": "CALM",
"date": "2020-10-28",
"gradingCompany": "B of A Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2020-03-31",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2020-03-17",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Overweight",
"action": "upgrade"
},
{
"symbol": "CALM",
"date": "2020-01-07",
"gradingCompany": "Cleveland Research",
"previousGrade": "Underperform",
"newGrade": "Neutral",
"action": "upgrade"
},
{
"symbol": "CALM",
"date": "2019-03-05",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2018-10-01",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Overweight",
"newGrade": "Equal Weight",
"action": "downgrade"
},
{
"symbol": "CALM",
"date": "2017-10-03",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Overweight",
"action": "upgrade"
},
{
"symbol": "CALM",
"date": "2017-06-16",
"gradingCompany": "Goldman Sachs",
"previousGrade": "Neutral",
"newGrade": "Sell",
"action": "downgrade"
},
{
"symbol": "CALM",
"date": "2016-11-10",
"gradingCompany": "Goldman Sachs",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2016-06-16",
"gradingCompany": "BB&T Capital",
"previousGrade": "Underweight",
"newGrade": "Hold",
"action": "upgrade"
},
{
"symbol": "CALM",
"date": "2016-05-09",
"gradingCompany": "DA Davidson",
"previousGrade": "Neutral",
"newGrade": "Underperform",
"action": "downgrade"
},
{
"symbol": "CALM",
"date": "2016-03-29",
"gradingCompany": "DA Davidson",
"previousGrade": "Buy",
"newGrade": "Neutral",
"action": "downgrade"
},
{
"symbol": "CALM",
"date": "2016-03-04",
"gradingCompany": "BB&T Capital",
"previousGrade": "Hold",
"newGrade": "Underweight",
"action": "downgrade"
},
{
"symbol": "CALM",
"date": "2015-08-31",
"gradingCompany": "BB&T Capital",
"previousGrade": "Hold",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "CALM",
"date": "2015-06-26",
"gradingCompany": "DA Davidson",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "CALM",
"date": "2015-05-18",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Equal Weight",
"newGrade": "Overweight",
"action": "upgrade"
},
{
"symbol": "CALM",
"date": "2015-01-23",
"gradingCompany": "BB&T Capital",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
}
]
},
"fundamentals": {
"symbol": "CALM",
"marketCap": 2831130254,
"enterpriseValueTTM": 2717588254,
"evToSalesTTM": 1.0747245468606208,
"evToOperatingCashFlowTTM": 26.381278433580555,
"evToFreeCashFlowTTM": -92.06546019378007,
"evToEBITDATTM": 18.68220490293131,
"netDebtToEBITDATTM": -0.780550514216576,
"currentRatioTTM": 7.701125429688113,
"incomeQualityTTM": 1.7540824492993001,
"grahamNumberTTM": 39.455690000436874,
"grahamNetNetTTM": 15.961051752564074,
"taxBurdenTTM": 0.7985396298763988,
"interestBurdenTTM": 4.2626209934504145,
"workingCapitalTTM": 1280766000,
"investedCapitalTTM": 2786706000,
"returnOnAssetsTTM": 0.019488753323096762,
"operatingReturnOnAssetsTTM": 0.005637361134686794,
"returnOnTangibleAssetsTTM": 0.020827215713310948,
"returnOnEquityTTM": 0.022173480193734302,
"returnOnInvestedCapitalTTM": 0.005220283033144502,
"returnOnCapitalEmployedTTM": 0.0061132032150211955,
"earningsYieldTTM": 0.020746686923457592,
"freeCashFlowYieldTTM": -0.010426224635300725,
"capexToOperatingCashFlowTTM": 1.2865491399060303,
"capexToDepreciationTTM": 1.0336866652134893,
"capexToRevenueTTM": 0.052411635201098455,
"salesGeneralAndAdministrativeToRevenueTTM": 0.13601359151194892,
"researchAndDevelopementToRevenueTTM": 0,
"stockBasedCompensationToRevenueTTM": 0,
"intangiblesToTotalAssetsTTM": 0.06426506589446598,
"averageReceivablesTTM": 274831500,
"averagePayablesTTM": 99251000,
"averageInventoryTTM": 384977500,
"daysOfSalesOutstandingTTM": 41.17225208679616,
"daysOfPayablesOutstandingTTM": 17.243163664666053,
"daysOfInventoryOutstandingTTM": 66.46455200210012,
"operatingCycleTTM": 107.63680408889628,
"cashConversionCycleTTM": 90.39364042423023,
"freeCashFlowToEquityTTM": -29518000,
"freeCashFlowToFirmTTM": -29307077.859211624,
"tangibleAssetValueTTM": 2386292000,
"netCurrentAssetValueTTM": 1038461000,
"grossProfitMarginTTM": 0.1428192338402072,
"ebitMarginTTM": 0.0068230434024338016,
"ebitdaMarginTTM": 0.05752664380059297,
"operatingProfitMarginTTM": 0.0068230434024338016,
"pretaxProfitMarginTTM": 0.029084048046437667,
"continuousOperationsProfitMarginTTM": 0.024835909622456683,
"netProfitMarginTTM": 0.023224764962309734,
"bottomLineProfitMarginTTM": 0.023224764962309734,
"receivablesTurnoverTTM": 8.865193947383183,
"payablesTurnoverTTM": 21.167809289425367,
"inventoryTurnoverTTM": 5.491649142364894,
"fixedAssetTurnoverTTM": 1.9268962153800433,
"assetTurnoverTTM": 0.8391367298969031,
"quickRatioTTM": 5.636058746278652,
"solvencyRatioTTM": 0.43129717925764594,
"cashRatioTTM": 0.5940657259309255,
"priceToEarningsRatioTTM": 50.93277310924369,
"priceToEarningsGrowthRatioTTM": -0.5336690965542843,
"forwardPriceToEarningsGrowthRatioTTM": -0.35466075875317193,
"priceToEarningsDilutedRatioTTM": 51.80341880341881,
"priceToEarningsDilutedGrowthRatioTTM": -0.5424343490647839,
"priceToBookRatioTTM": 1.1015407146882015,
"priceToSalesRatioTTM": 1.1196269982603275,
"priceToFreeCashFlowRatioTTM": -95.9119945118233,
"priceToOperatingCashFlowRatioTTM": 27.479020211237525,
"debtToAssetsRatioTTM": 0,
"debtToEquityRatioTTM": 0,
"debtToCapitalRatioTTM": 0,
"longTermDebtToCapitalRatioTTM": 0,
"financialLeverageRatioTTM": 1.172641469785223,
"workingCapitalTurnoverRatioTTM": 1.9035265086615738,
"operatingCashFlowRatioTTM": 0.5389714692324998,
"operatingCashFlowSalesRatioTTM": 0.04073815260948883,
"freeCashFlowOperatingCashFlowRatioTTM": -0.28654913990603037,
"debtServiceCoverageRatioTTM": 545.4331983805668,
"interestCoverageRatioTTM": 69.8502024291498,
"shortTermOperatingCashFlowCoverageRatioTTM": 0,
"operatingCashFlowCoverageRatioTTM": 0,
"capitalExpenditureCoverageRatioTTM": 0.7772730702482457,
"dividendPaidAndCapexCoverageRatioTTM": 0.4120661325580971,
"dividendPayoutRatioTTM": 2.000085122686328,
"dividendYieldTTM": 0.07939284,
"revenuePerShareTTM": 54.14292443740231,
"netIncomePerShareTTM": 1.2574566944307646,
"interestDebtPerShareTTM": 0.005288739481403764,
"cashPerShareTTM": 16.43560370854121,
"bookValuePerShareTTM": 55.241569064085816,
"tangibleBookValuePerShareTTM": 51.09504742736013,
"shareholdersEquityPerShareTTM": 55.022932145686575,
"operatingCashFlowPerShareTTM": 2.2056827184549173,
"capexPerShareTTM": 2.837719204333769,
"freeCashFlowPerShareTTM": -0.6320364858788514,
"netIncomePerEBTTTM": 0.7985396298763988,
"ebtPerEbitTTM": 4.2626209934504145,
"priceToFairValueTTM": 1.1015407146882015,
"debtToMarketCapTTM": 0,
"effectiveTaxRateTTM": 0.14606420733448458,
"enterpriseValueMultipleTTM": 18.68220490293131,
"dividendPerShareTTM": 4.812,
"revenue_history": [
{
"date": "2019",
"revenue": 1361188000
},
{
"date": "2020",
"revenue": 1351609000
},
{
"date": "2021",
"revenue": 1348987000
},
{
"date": "2022",
"revenue": 1777159000
},
{
"date": "2023",
"revenue": 3146217000
},
{
"date": "2024",
"revenue": 2326443000
},
{
"date": "2025",
"revenue": 4261885000
},
{
"date": "2026",
"revenue": 2911632000
}
],
"dcf": {
"symbol": "CALM",
"date": "2026-10-21",
"dcf": 132.6856523709507,
"Stock Price": 60.6
},
"statements": {
"income": [
{
"date": "2026-05-30",
"symbol": "CALM",
"reportedCurrency": "USD",
"cik": "0000016160",
"filingDate": "2026-07-22",
"acceptedDate": "2026-07-22 06:17:26",
"fiscalYear": "2026",
"period": "FY",
"revenue": 2911632000,
"costOfRevenue": 2239583000,
"grossProfit": 672049000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 329291000,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 329291000,
"otherExpenses": -7428000,
"operatingExpenses": 321863000,
"costAndExpenses": 2561446000,
"netInterestIncome": 46175000,
"interestIncome": 46175000,
"interestExpense": 0,
"depreciationAndAmortization": 124342000,
"ebitda": 474528000,
"ebit": 350186000,
"nonOperatingIncomeExcludingInterest": 0,
"operatingIncome": 350186000,
"totalOtherIncomeExpensesNet": 60818000,
"incomeBeforeTax": 411004000,
"incomeTaxExpense": 92892000,
"netIncomeFromContinuingOperations": 318112000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 316682000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 316682000,
"eps": 6.65,
"epsDiluted": 6.63,
"weightedAverageShsOut": 47650000,
"weightedAverageShsOutDil": 47781000
},
{
"date": "2025-05-31",
"symbol": "CALM",
"reportedCurrency": "USD",
"cik": "0000016160",
"filingDate": "2025-07-22",
"acceptedDate": "2025-07-22 16:12:28",
"fiscalYear": "2025",
"period": "FY",
"revenue": 4261885000,
"costOfRevenue": 2411000000,
"grossProfit": 1850885000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 260588000,
"sellingAndMarketingExpenses": 53861000,
"sellingGeneralAndAdministrativeExpenses": 314449000,
"otherExpenses": -103000,
"operatingExpenses": 314346000,
"costAndExpenses": 2725346000,
"netInterestIncome": 48059000,
"interestIncome": 48671000,
"interestExpense": 612000,
"depreciationAndAmortization": 94021000,
"ebitda": 1697775000,
"ebit": 1603754000,
"nonOperatingIncomeExcludingInterest": -67215000,
"operatingIncome": 1536539000,
"totalOtherIncomeExpensesNet": 66603000,
"incomeBeforeTax": 1603142000,
"incomeTaxExpense": 384910000,
"netIncomeFromContinuingOperations": 1218232000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 1220048000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 1220048000,
"eps": 25.04,
"epsDiluted": 24.95,
"weightedAverageShsOut": 48719000,
"weightedAverageShsOutDil": 48891000
},
{
"date": "2024-05-31",
"symbol": "CALM",
"reportedCurrency": "USD",
"cik": "0000016160",
"filingDate": "2024-07-23",
"acceptedDate": "2024-07-23 16:11:17",
"fiscalYear": "2024",
"period": "FY",
"revenue": 2326443000,
"costOfRevenue": 1784872000,
"grossProfit": 541571000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 232977000,
"otherExpenses": -3858000,
"operatingExpenses": 229119000,
"costAndExpenses": 2013991000,
"netInterestIncome": 31726000,
"interestIncome": 32275000,
"interestExpense": 549000,
"depreciationAndAmortization": 80241000,
"ebitda": 440761000,
"ebit": 360520000,
"nonOperatingIncomeExcludingInterest": -48068000,
"operatingIncome": 312452000,
"totalOtherIncomeExpensesNet": 47519000,
"incomeBeforeTax": 359971000,
"incomeTaxExpense": 83689000,
"netIncomeFromContinuingOperations": 276282000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 277888000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 277888000,
"eps": 5.7,
"epsDiluted": 5.69,
"weightedAverageShsOut": 48717000,
"weightedAverageShsOutDil": 48873000
},
{
"date": "2023-05-31",
"symbol": "CALM",
"reportedCurrency": "USD",
"cik": "0000016160",
"filingDate": "2023-07-25",
"acceptedDate": "2023-07-25 16:14:45",
"fiscalYear": "2023",
"period": "FY",
"revenue": 3146217000,
"costOfRevenue": 1949760000,
"grossProfit": 1196457000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 154659000,
"sellingAndMarketingExpenses": 77548000,
"sellingGeneralAndAdministrativeExpenses": 232207000,
"otherExpenses": -3476000,
"operatingExpenses": 228731000,
"costAndExpenses": 2178491000,
"netInterestIncome": 17970000,
"interestIncome": 18553000,
"interestExpense": 583000,
"depreciationAndAmortization": 72234000,
"ebitda": 1071367000,
"ebit": 999133000,
"nonOperatingIncomeExcludingInterest": -31407000,
"operatingIncome": 967726000,
"totalOtherIncomeExpensesNet": 30824000,
"incomeBeforeTax": 998550000,
"incomeTaxExpense": 241818000,
"netIncomeFromContinuingOperations": 756732000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 758024000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 758024000,
"eps": 15.58,
"epsDiluted": 15.52,
"weightedAverageShsOut": 48648000,
"weightedAverageShsOutDil": 48834000
}
],
"balance_sheet": [
{
"date": "2026-05-30",
"symbol": "CALM",
"reportedCurrency": "USD",
"cik": "0000016160",
"filingDate": "2026-07-22",
"acceptedDate": "2026-07-22 06:17:26",
"fiscalYear": "2026",
"period": "FY",
"cashAndCashEquivalents": 107217000,
"shortTermInvestments": 816840000,
"cashAndShortTermInvestments": 924057000,
"netReceivables": 264431000,
"accountsReceivables": 136249000,
"otherReceivables": 128182000,
"inventory": 375265000,
"prepaids": 0,
"otherCurrentAssets": 17789000,
"totalCurrentAssets": 1581542000,
"propertyPlantEquipmentNet": 1318335000,
"goodwill": 97059000,
"intangibleAssets": 73130000,
"goodwillAndIntangibleAssets": 170189000,
"longTermInvestments": 0,
"taxAssets": 0,
"otherNonCurrentAssets": 37504000,
"totalNonCurrentAssets": 1526028000,
"otherAssets": 0,
"totalAssets": 3107570000,
"totalPayables": 96106000,
"accountPayables": 96106000,
"otherPayables": 0,
"accruedExpenses": 109410000,
"shortTermDebt": 0,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 0,
"otherCurrentLiabilities": 0,
"totalCurrentLiabilities": 205516000,
"longTermDebt": 0,
"capitalLeaseObligationsNonCurrent": 0,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 221872000,
"otherNonCurrentLiabilities": 39650000,
"totalNonCurrentLiabilities": 261522000,
"otherLiabilities": 0,
"capitalLeaseObligations": 0,
"totalLiabilities": 467038000,
"treasuryStock": -217767000,
"preferredStock": 0,
"commonStock": 751000,
"retainedEarnings": 2765108000,
"additionalPaidInCapital": 86106000,
"accumulatedOtherComprehensiveIncomeLoss": -1466000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 2632732000,
"totalEquity": 2640532000,
"minorityInterest": 7800000,
"totalLiabilitiesAndTotalEquity": 3107570000,
"totalInvestments": 816840000,
"totalDebt": 0,
"netDebt": -107217000
},
{
"date": "2025-05-31",
"symbol": "CALM",
"reportedCurrency": "USD",
"cik": "0000016160",
"filingDate": "2025-07-22",
"acceptedDate": "2025-07-22 16:12:28",
"fiscalYear": "2025",
"period": "FY",
"cashAndCashEquivalents": 500392000,
"shortTermInvestments": 892708000,
"cashAndShortTermInvestments": 1393100000,
"netReceivables": 272361000,
"accountsReceivables": 244079000,
"otherReceivables": 28282000,
"inventory": 295670000,
"prepaids": 0,
"otherCurrentAssets": 6979000,
"totalCurrentAssets": 1968110000,
"propertyPlantEquipmentNet": 1026684000,
"goodwill": 46776000,
"intangibleAssets": 15157000,
"goodwillAndIntangibleAssets": 61933000,
"longTermInvestments": 11095000,
"taxAssets": 17869000,
"otherNonCurrentAssets": 16797000,
"totalNonCurrentAssets": 1134378000,
"otherAssets": 0,
"totalAssets": 3102488000,
"totalPayables": 215196000,
"accountPayables": 101033000,
"otherPayables": 114163000,
"accruedExpenses": 60263000,
"shortTermDebt": 0,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 0,
"otherCurrentLiabilities": 32912000,
"totalCurrentLiabilities": 308371000,
"longTermDebt": 0,
"capitalLeaseObligationsNonCurrent": 0,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 172520000,
"otherNonCurrentLiabilities": 55582000,
"totalNonCurrentLiabilities": 228102000,
"otherLiabilities": 0,
"capitalLeaseObligations": 0,
"totalLiabilities": 536473000,
"treasuryStock": -85893000,
"preferredStock": 0,
"commonStock": 751000,
"retainedEarnings": 2565928000,
"additionalPaidInCapital": 80845000,
"accumulatedOtherComprehensiveIncomeLoss": -1007000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 2560624000,
"totalEquity": 2566015000,
"minorityInterest": 5391000,
"totalLiabilitiesAndTotalEquity": 3102488000,
"totalInvestments": 903803000,
"totalDebt": 0,
"netDebt": -500392000
},
{
"date": "2024-05-31",
"symbol": "CALM",
"reportedCurrency": "USD",
"cik": "0000016160",
"filingDate": "2024-07-23",
"acceptedDate": "2024-07-23 16:11:17",
"fiscalYear": "2024",
"period": "FY",
"cashAndCashEquivalents": 237878000,
"shortTermInvestments": 574499000,
"cashAndShortTermInvestments": 812377000,
"netReceivables": 162442000,
"accountsReceivables": 138550000,
"otherReceivables": 23892000,
"inventory": 261782000,
"prepaids": 0,
"otherCurrentAssets": 5238000,
"totalCurrentAssets": 1241839000,
"propertyPlantEquipmentNet": 857234000,
"goodwill": 45776000,
"intangibleAssets": 15996000,
"goodwillAndIntangibleAssets": 61772000,
"longTermInvestments": 11195000,
"taxAssets": 14174000,
"otherNonCurrentAssets": 12721000,
"totalNonCurrentAssets": 957096000,
"otherAssets": 0,
"totalAssets": 2198935000,
"totalPayables": 119210000,
"accountPayables": 75862000,
"otherPayables": 43348000,
"accruedExpenses": 32971000,
"shortTermDebt": 0,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 43348000,
"deferredRevenue": 0,
"otherCurrentLiabilities": 75562000,
"totalCurrentLiabilities": 227743000,
"longTermDebt": 0,
"capitalLeaseObligationsNonCurrent": 0,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 157040000,
"otherNonCurrentLiabilities": 17109000,
"totalNonCurrentLiabilities": 174149000,
"otherLiabilities": 0,
"capitalLeaseObligations": 0,
"totalLiabilities": 401892000,
"treasuryStock": -31597000,
"preferredStock": 0,
"commonStock": 751000,
"retainedEarnings": 1756395000,
"additionalPaidInCapital": 76371000,
"accumulatedOtherComprehensiveIncomeLoss": -1773000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 1800147000,
"totalEquity": 1797043000,
"minorityInterest": -3104000,
"totalLiabilitiesAndTotalEquity": 2198935000,
"totalInvestments": 585694000,
"totalDebt": 0,
"netDebt": -237878000
},
{
"date": "2023-05-31",
"symbol": "CALM",
"reportedCurrency": "USD",
"cik": "0000016160",
"filingDate": "2023-07-25",
"acceptedDate": "2023-07-25 16:14:45",
"fiscalYear": "2023",
"period": "FY",
"cashAndCashEquivalents": 292824000,
"shortTermInvestments": 355090000,
"cashAndShortTermInvestments": 647914000,
"netReceivables": 187213000,
"accountsReceivables": 110980000,
"otherReceivables": 76233000,
"inventory": 284418000,
"prepaids": 0,
"otherCurrentAssets": 5380000,
"totalCurrentAssets": 1124925000,
"propertyPlantEquipmentNet": 744540000,
"goodwill": 44006000,
"intangibleAssets": 15897000,
"goodwillAndIntangibleAssets": 59903000,
"longTermInvestments": 16530000,
"taxAssets": 9199000,
"otherNonCurrentAssets": 8627000,
"totalNonCurrentAssets": 838799000,
"otherAssets": 0,
"totalAssets": 1963724000,
"totalPayables": 90878000,
"accountPayables": 82590000,
"otherPayables": 8288000,
"accruedExpenses": 38733000,
"shortTermDebt": 0,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 8288000,
"deferredRevenue": 0,
"otherCurrentLiabilities": 53120000,
"totalCurrentLiabilities": 182731000,
"longTermDebt": 0,
"capitalLeaseObligationsNonCurrent": 0,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 161411000,
"otherNonCurrentLiabilities": 9999000,
"totalNonCurrentLiabilities": 171410000,
"otherLiabilities": 0,
"capitalLeaseObligations": 0,
"totalLiabilities": 354141000,
"treasuryStock": -30008000,
"preferredStock": 0,
"commonStock": 751000,
"retainedEarnings": 1571112000,
"additionalPaidInCapital": 72112000,
"accumulatedOtherComprehensiveIncomeLoss": -2886000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 1611081000,
"totalEquity": 1609583000,
"minorityInterest": -1498000,
"totalLiabilitiesAndTotalEquity": 1963724000,
"totalInvestments": 371620000,
"totalDebt": 0,
"netDebt": -292824000
}
],
"cash_flow": [
{
"date": "2026-05-30",
"symbol": "CALM",
"reportedCurrency": "USD",
"cik": "0000016160",
"filingDate": "2026-07-22",
"acceptedDate": "2026-07-22 06:17:26",
"fiscalYear": "2026",
"period": "FY",
"netIncome": 316682000,
"depreciationAndAmortization": 124342000,
"deferredIncomeTax": 67363000,
"stockBasedCompensation": 0,
"changeInWorkingCapital": -31396000,
"accountsReceivables": 139753000,
"inventory": -34978000,
"accountsPayables": -8337999,
"otherWorkingCapital": -127833000,
"otherNonCashItems": 6015000,
"netCashProvidedByOperatingActivities": 483006000,
"investmentsInPropertyPlantAndEquipment": -151220000,
"acquisitionsNet": -452242000,
"purchasesOfInvestments": -648915000,
"salesMaturitiesOfInvestments": 745240000,
"otherInvestingActivities": 0,
"netCashProvidedByInvestingActivities": -507137000,
"netDebtIssuance": 0,
"longTermNetDebtIssuance": 0,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -131124000,
"netCommonStockIssuance": -131124000,
"commonStockIssuance": 0,
"commonStockRepurchased": -131124000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -231622000,
"commonDividendsPaid": -231622000,
"preferredDividendsPaid": 0,
"otherFinancingActivities": 0,
"netCashProvidedByFinancingActivities": -362746000,
"effectOfForexChangesOnCash": 2000,
"netChangeInCash": -386875000,
"cashAtEndOfPeriod": 113517000,
"cashAtBeginningOfPeriod": 500392000,
"operatingCashFlow": 483006000,
"capitalExpenditure": -151220000,
"freeCashFlow": 331786000,
"incomeTaxesPaid": 0,
"interestPaid": 0
},
{
"date": "2025-05-31",
"symbol": "CALM",
"reportedCurrency": "USD",
"cik": "0000016160",
"filingDate": "2025-07-22",
"acceptedDate": "2025-07-22 16:12:28",
"fiscalYear": "2025",
"period": "FY",
"netIncome": 1220048000,
"depreciationAndAmortization": 94021000,
"deferredIncomeTax": 11570000,
"stockBasedCompensation": 0,
"changeInWorkingCapital": -103190000,
"accountsReceivables": -104997000,
"inventory": -12224000,
"accountsPayables": 65311000,
"otherWorkingCapital": -51280000,
"otherNonCashItems": 6335000,
"netCashProvidedByOperatingActivities": 1228784000,
"investmentsInPropertyPlantAndEquipment": -161255000,
"acquisitionsNet": -112311000,
"purchasesOfInvestments": -1213593000,
"salesMaturitiesOfInvestments": 907640000,
"otherInvestingActivities": 0,
"netCashProvidedByInvestingActivities": -579519000,
"netDebtIssuance": -2481000,
"longTermNetDebtIssuance": -2481000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -53953000,
"netCommonStockIssuance": -53953000,
"commonStockIssuance": 0,
"commonStockRepurchased": -53953000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -330290000,
"commonDividendsPaid": -330290000,
"preferredDividendsPaid": 0,
"otherFinancingActivities": 0,
"netCashProvidedByFinancingActivities": -386724000,
"effectOfForexChangesOnCash": -27000,
"netChangeInCash": 262514000,
"cashAtEndOfPeriod": 500392000,
"cashAtBeginningOfPeriod": 237878000,
"operatingCashFlow": 1228784000,
"capitalExpenditure": -161255000,
"freeCashFlow": 1067529000,
"incomeTaxesPaid": 426172000,
"interestPaid": 0
},
{
"date": "2024-05-31",
"symbol": "CALM",
"reportedCurrency": "USD",
"cik": "0000016160",
"filingDate": "2024-07-23",
"acceptedDate": "2024-07-23 16:11:17",
"fiscalYear": "2024",
"period": "FY",
"netIncome": 277888000,
"depreciationAndAmortization": 80241000,
"deferredIncomeTax": -9672000,
"stockBasedCompensation": 4358000,
"changeInWorkingCapital": 101597000,
"accountsReceivables": -27570000,
"inventory": 28800000,
"accountsPayables": 9353000,
"otherWorkingCapital": 91014000,
"otherNonCashItems": -3014000,
"netCashProvidedByOperatingActivities": 451398000,
"investmentsInPropertyPlantAndEquipment": -147116000,
"acquisitionsNet": -54109000,
"purchasesOfInvestments": -573565000,
"salesMaturitiesOfInvestments": 358932000,
"otherInvestingActivities": 3272000,
"netCashProvidedByInvestingActivities": -412586000,
"netDebtIssuance": -214000,
"longTermNetDebtIssuance": -214000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -1688000,
"netCommonStockIssuance": -1688000,
"commonStockIssuance": 0,
"commonStockRepurchased": -1688000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -91856000,
"commonDividendsPaid": -91856000,
"preferredDividendsPaid": 0,
"otherFinancingActivities": 0,
"netCashProvidedByFinancingActivities": -93758000,
"effectOfForexChangesOnCash": 0,
"netChangeInCash": -54946000,
"cashAtEndOfPeriod": 237878000,
"cashAtBeginningOfPeriod": 292824000,
"operatingCashFlow": 451398000,
"capitalExpenditure": -147116000,
"freeCashFlow": 304282000,
"incomeTaxesPaid": 35101000,
"interestPaid": 0
},
{
"date": "2023-05-31",
"symbol": "CALM",
"reportedCurrency": "USD",
"cik": "0000016160",
"filingDate": "2023-07-25",
"acceptedDate": "2023-07-25 16:14:45",
"fiscalYear": "2023",
"period": "FY",
"netIncome": 756732000,
"depreciationAndAmortization": 72234000,
"deferredIncomeTax": 24467000,
"stockBasedCompensation": 4205000,
"changeInWorkingCapital": 6863000,
"accountsReceivables": 58129000,
"inventory": -21102000,
"accountsPayables": -2851000,
"otherWorkingCapital": -27313000,
"otherNonCashItems": -1491000,
"netCashProvidedByOperatingActivities": 863010000,
"investmentsInPropertyPlantAndEquipment": -136569000,
"acquisitionsNet": -1673000,
"purchasesOfInvestments": -530781000,
"salesMaturitiesOfInvestments": 291832000,
"otherInvestingActivities": 2080000,
"netCashProvidedByInvestingActivities": -375111000,
"netDebtIssuance": -224000,
"longTermNetDebtIssuance": -224000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -1643000,
"netCommonStockIssuance": -1643000,
"commonStockIssuance": 0,
"commonStockRepurchased": -1643000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": -252292000,
"commonDividendsPaid": -252292000,
"preferredDividendsPaid": 0,
"otherFinancingActivities": 0,
"netCashProvidedByFinancingActivities": -254159000,
"effectOfForexChangesOnCash": 0,
"netChangeInCash": 233740000,
"cashAtEndOfPeriod": 292824000,
"cashAtBeginningOfPeriod": 59084000,
"operatingCashFlow": 863010000,
"capitalExpenditure": -136569000,
"freeCashFlow": 726441000,
"incomeTaxesPaid": 258247000,
"interestPaid": 561000
}
]
}
},
"whale_insider": {
"insider": [
{
"symbol": "CALM",
"filingDate": "2026-06-24",
"transactionDate": "2026-06-23",
"reportingCik": "0002140022",
"companyCik": "0000016160",
"transactionType": "A-Award",
"securitiesOwned": 1301,
"reportingName": "Highfield Michael J",
"typeOfOwner": "director: OUTSIDE DIRECTOR",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 1301,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000001616026000047/0000016160-26-000047-index.htm"
},
{
"symbol": "CALM",
"filingDate": "2026-06-24",
"transactionDate": "2026-06-23",
"reportingCik": "0001057598",
"companyCik": "0000016160",
"transactionType": "A-Award",
"securitiesOwned": 1301,
"reportingName": "FISACKERLY HALEY",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 1301,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000001616026000046/0000016160-26-000046-index.htm"
},
{
"symbol": "CALM",
"filingDate": "2026-06-24",
"transactionDate": "2026-06-23",
"reportingCik": "0002140022",
"companyCik": "0000016160",
"transactionType": "",
"securitiesOwned": 0,
"reportingName": "Highfield Michael J",
"typeOfOwner": "",
"acquisitionOrDisposition": "",
"directOrIndirect": null,
"formType": "3",
"securitiesTransacted": 0,
"price": 0,
"securityName": "",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000001616026000043/0000016160-26-000043-index.htm"
},
{
"symbol": "CALM",
"filingDate": "2026-06-24",
"transactionDate": "2026-06-23",
"reportingCik": "0001057598",
"companyCik": "0000016160",
"transactionType": "",
"securitiesOwned": 0,
"reportingName": "FISACKERLY HALEY",
"typeOfOwner": "",
"acquisitionOrDisposition": "",
"directOrIndirect": null,
"formType": "3",
"securitiesTransacted": 0,
"price": 0,
"securityName": "",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000001616026000042/0000016160-26-000042-index.htm"
},
{
"symbol": "CALM",
"filingDate": "2026-04-20",
"transactionDate": "2026-04-17",
"reportingCik": "0002127493",
"companyCik": "0000016160",
"transactionType": "A-Award",
"securitiesOwned": 1284,
"reportingName": "Wooley Dudley D",
"typeOfOwner": "director: OUTSIDE DIRECTOR",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 1284,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000001616026000037/0000016160-26-000037-index.htm"
},
{
"symbol": "CALM",
"filingDate": "2026-04-08",
"transactionDate": "2026-03-31",
"reportingCik": "0002127493",
"companyCik": "0000016160",
"transactionType": "",
"securitiesOwned": 0,
"reportingName": "Wooley Dudley D",
"typeOfOwner": "",
"acquisitionOrDisposition": "",
"directOrIndirect": null,
"formType": "3",
"securitiesTransacted": 0,
"price": 0,
"securityName": "",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000001616026000035/0000016160-26-000035-index.htm"
},
{
"symbol": "CALM",
"filingDate": "2026-01-14",
"transactionDate": "2026-01-12",
"reportingCik": "0001324387",
"companyCik": "0000016160",
"transactionType": "A-Award",
"securitiesOwned": 11553,
"reportingName": "Poole James E",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 1310,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000001616026000030/0000016160-26-000030-index.htm"
},
{
"symbol": "CALM",
"filingDate": "2026-01-14",
"transactionDate": "2026-01-12",
"reportingCik": "0001469462",
"companyCik": "0000016160",
"transactionType": "A-Award",
"securitiesOwned": 27712,
"reportingName": "Sanders Steve W",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 1310,
"price": 0,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/16160/000001616026000029/0000016160-26-000029-index.htm"
}
],
"congress": [
"status",
"endpoint",
"provided",
"message",
"status",
"endpoint",
"provided",
"message"
],
"dark_pool": [
{
"ticker": "CALM",
"executed_at": "2026-10-21T20:00:33.794000Z",
"size": 7003.0,
"price": 60.61,
"premium": 424451.83,
"volume": 7003.0,
"trade_code": " "
},
{
"ticker": "CALM",
"executed_at": "2026-10-21T20:00:01.373000Z",
"size": 3487.0,
"price": 60.61,
"premium": 211347.07,
"volume": 3487.0,
"trade_code": "6"
},
{
"ticker": "CALM",
"executed_at": "2026-10-21T20:00:33.643000Z",
"size": 1900.0,
"price": 60.61,
"premium": 115159.0,
"volume": 1900.0,
"trade_code": " "
},
{
"ticker": "CALM",
"executed_at": "2026-10-21T20:00:37.465000Z",
"size": 1664.0,
"price": 60.61,
"premium": 100855.04,
"volume": 1664.0,
"trade_code": " "
},
{
"ticker": "CALM",
"executed_at": "2026-10-21T20:00:01.373000Z",
"size": 1100.0,
"price": 60.61,
"premium": 66671.0,
"volume": 1100.0,
"trade_code": "6"
},
{
"ticker": "CALM",
"executed_at": "2026-10-21T20:00:01.373000Z",
"size": 722.0,
"price": 60.61,
"premium": 43760.42,
"volume": 722.0,
"trade_code": "6"
},
{
"ticker": "CALM",
"executed_at": "2026-10-21T20:36:17.081000Z",
"size": 589.0,
"price": 60.61,
"premium": 35699.29,
"volume": 589.0,
"trade_code": " "
},
{
"ticker": "CALM",
"executed_at": "2026-10-21T20:00:01.373000Z",
"size": 562.0,
"price": 60.61,
"premium": 34062.82,
"volume": 562.0,
"trade_code": "6"
}
],
"ats": {
"symbol": "CALM",
"date": "20261020",
"ats_volume": 0,
"total_volume": 303565,
"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": "CALM",
"days": [
{
"date": "2026-10-21",
"close": 60.61,
"vwap": 60.74,
"volume": 931290,
"vwap_discount_pct": 0.21
},
{
"date": "2026-10-20",
"close": 61.72,
"vwap": 61.85,
"volume": 1294622,
"vwap_discount_pct": 0.21
},
{
"date": "2026-10-19",
"close": 62.04,
"vwap": 62.19,
"volume": 1007331,
"vwap_discount_pct": 0.24
},
{
"date": "2026-10-16",
"close": 63.65,
"vwap": 63.58,
"volume": 1022332,
"vwap_discount_pct": -0.11
},
{
"date": "2026-10-15",
"close": 63.59,
"vwap": 63.71,
"volume": 1380784,
"vwap_discount_pct": 0.18
}
],
"avg_vwap_discount_pct": 0.15,
"signal": "Neutral"
},
"options_flow": [
{
"implied_volatility": "0.594820764279106",
"option_type": "put",
"sector": "Consumer Defensive",
"executed_at": "2026-10-21T18:07:43.591000Z",
"underlying_price": "60.815",
"size": 50,
"underlying_symbol": "CALM",
"volume": 50,
"expiry": "2026-11-20",
"nbbo_bid": "17.20",
"strike": "80",
"delta": "-0.933273672428795",
"open_interest": 143,
"premium": "96000.00",
"nbbo_ask": "19.20",
"price": "19.20",
"option_chain_id": "CALM261120P00080000"
},
{
"implied_volatility": "0.355100888779442",
"option_type": "put",
"sector": "Consumer Defensive",
"executed_at": "2026-10-21T19:03:39.556000Z",
"underlying_price": "60.24",
"size": 60,
"underlying_symbol": "CALM",
"volume": 65,
"expiry": "2027-02-19",
"nbbo_bid": "4.10",
"strike": "60",
"delta": "-0.4236865331495663",
"open_interest": 212,
"premium": "25980.00",
"nbbo_ask": "4.50",
"price": "4.33",
"option_chain_id": "CALM270219P00060000"
},
{
"implied_volatility": "0.3892917455221338",
"option_type": "put",
"sector": "Consumer Defensive",
"executed_at": "2026-10-21T19:03:39.556000Z",
"underlying_price": "60.24",
"size": 60,
"underlying_symbol": "CALM",
"volume": 60,
"expiry": "2027-05-21",
"nbbo_bid": "2.00",
"strike": "50",
"delta": "-0.1936341354691176",
"open_interest": 21,
"premium": "13320.00",
"nbbo_ask": "2.50",
"price": "2.22",
"option_chain_id": "CALM270521P00050000"
},
{
"implied_volatility": "0.3527190651750952",
"option_type": "put",
"sector": "Consumer Defensive",
"executed_at": "2026-10-21T19:21:57.382000Z",
"underlying_price": "60.64",
"size": 10,
"underlying_symbol": "CALM",
"volume": 10,
"expiry": "2027-02-19",
"nbbo_bid": "9.20",
"strike": "70",
"delta": "-0.703327663629488",
"open_interest": 364,
"premium": "10440.00",
"nbbo_ask": "11.20",
"price": "10.44",
"option_chain_id": "CALM270219P00070000"
}
],
"net_premium": {
"ticker": "CALM",
"net_call_premium": "11724.00",
"net_put_premium": "122989.00",
"call_premium": "53287.00",
"put_premium": "220063.00",
"bullish_premium": "72445.00",
"bearish_premium": "183710.00",
"put_call_ratio": "0.6685823754789272030651340996",
"iv_rank": "31.9938",
"implied_move_perc": "0.063",
"gex_ratio": "1.0836730755340184",
"gex_net_change": "-3102.7548",
"gex_call": "18806.3184",
"gex_put": "-20379.9009",
"gex_net": -1573.5825,
"gex_call_delta": "218027.0727",
"gex_put_delta": "-259749.5580",
"gex_date": "2026-10-21"
},
"hot_chains": [
{
"underlying_symbol": "CALM",
"expires": "2026-11-20",
"open_interest": 1390,
"option_type": "call",
"delta": 0.250938316909623,
"ask_volume": 177,
"last_price": "0.95",
"implied_volatility": "0.3358970583149133",
"gamma": 0.0540980871138851,
"avg_price": "0.8750151975683890577507598781",
"bid_volume": 53,
"nbbo_ask": "0.95",
"strike": "65",
"option_symbol": "CALM261120C00065000",
"total_premium": "28788.00",
"iv": 0.338485049156113,
"volume": 329,
"nbbo_bid": "0.50"
},
{
"underlying_symbol": "CALM",
"expires": "2027-05-21",
"open_interest": 21,
"option_type": "put",
"delta": -0.198764420548926,
"ask_volume": 0,
"last_price": "2.23",
"implied_volatility": "0.3900846934909039",
"gamma": 0.0169941755893022,
"avg_price": "2.2225",
"bid_volume": 80,
"nbbo_ask": "2.60",
"strike": "50",
"option_symbol": "CALM270521P00050000",
"total_premium": "17780.00",
"iv": 0.355313972434248,
"volume": 80,
"nbbo_bid": "1.00"
},
{
"underlying_symbol": "CALM",
"expires": "2027-02-19",
"open_interest": 212,
"option_type": "put",
"delta": -0.442452495789716,
"ask_volume": 64,
"last_price": "4.33",
"implied_volatility": "0.355100888779442",
"gamma": 0.0379477242749235,
"avg_price": "4.3281538461538461538461538461",
"bid_volume": 1,
"nbbo_ask": "5.60",
"strike": "60",
"option_symbol": "CALM270219P00060000",
"total_premium": "28133.00",
"iv": 0.298063146519861,
"volume": 65,
"nbbo_bid": "3.60"
},
{
"underlying_symbol": "CALM",
"expires": "2026-11-20",
"open_interest": 1312,
"option_type": "put",
"delta": -0.438083701758023,
"ask_volume": 23,
"last_price": "2.08",
"implied_volatility": "0.357470326019227",
"gamma": 0.0705488277222996,
"avg_price": "1.7898113207547169811320754717",
"bid_volume": 29,
"nbbo_ask": "2.05",
"strike": "60",
"option_symbol": "CALM261120P00060000",
"total_premium": "9486.00",
"iv": 0.321280702979349,
"volume": 53,
"nbbo_bid": "1.80"
},
{
"underlying_symbol": "CALM",
"expires": "2026-11-20",
"open_interest": 143,
"option_type": "put",
"delta": -0.986180623764322,
"ask_volume": 50,
"last_price": "19.20",
"implied_volatility": "0.594820764279106",
"gamma": 0.00474843156125174,
"avg_price": "19.20",
"bid_volume": 0,
"nbbo_ask": "20.60",
"strike": "80",
"option_symbol": "CALM261120P00080000",
"total_premium": "96000.00",
"iv": 0.427398601506645,
"volume": 50,
"nbbo_bid": "17.40"
},
{
"underlying_symbol": "CALM",
"expires": "2026-11-20",
"open_interest": 513,
"option_type": "call",
"delta": 0.00907626510892239,
"ask_volume": 0,
"last_price": "0.05",
"implied_volatility": "0.4358506869425282",
"gamma": 0.00352214272853908,
"avg_price": "0.0491891891891891891891891891",
"bid_volume": 37,
"nbbo_ask": "0.05",
"strike": "80",
"option_symbol": "CALM261120C00080000",
"total_premium": "182.00",
"iv": 0.399817335691422,
"volume": 37,
"nbbo_bid": "0.00"
},
{
"underlying_symbol": "CALM",
"expires": "2026-11-20",
"open_interest": 1246,
"option_type": "call",
"delta": 0.0840121716705919,
"ask_volume": 18,
"last_price": "0.22",
"implied_volatility": "0.3408193499725376",
"gamma": 0.0252486236162808,
"avg_price": "0.2224242424242424242424242426",
"bid_volume": 15,
"nbbo_ask": "0.25",
"strike": "70",
"option_symbol": "CALM261120C00070000",
"total_premium": "734.00",
"iv": 0.351338057988539,
"volume": 33,
"nbbo_bid": "0.15"
},
{
"underlying_symbol": "CALM",
"expires": "2027-02-19",
"open_interest": 344,
"option_type": "call",
"delta": 0.106709940907668,
"ask_volume": 2,
"last_price": "0.60",
"implied_volatility": "0.3447038876746533",
"gamma": 0.0147326223614695,
"avg_price": "0.7574074074074074074074074074",
"bid_volume": 25,
"nbbo_ask": "0.85",
"strike": "80",
"option_symbol": "CALM270219C00080000",
"total_premium": "2045.00",
"iv": 0.357769939232096,
"volume": 27,
"nbbo_bid": "0.25"
}
],
"gamma_profile": {
"ticker": "CALM",
"spot": 60.61,
"date": "2026-10-21",
"flip_point": 54.98,
"net_gex": -1573.58,
"call_walls": [
{
"strike": 65.0,
"gex": 8357.97
},
{
"strike": 70.0,
"gex": 4185.08
},
{
"strike": 75.0,
"gex": 1892.63
}
],
"put_walls": [
{
"strike": 60.0,
"gex": -11061.55
},
{
"strike": 65.0,
"gex": -5527.76
},
{
"strike": 70.0,
"gex": -2058.45
}
],
"by_strike": [
{
"strike": 35.0,
"call_gex": 12.55,
"put_gex": -20.79,
"net_gex": -8.24
},
{
"strike": 40.0,
"call_gex": 204.82,
"put_gex": -72.26,
"net_gex": 132.56
},
{
"strike": 45.0,
"call_gex": 627.47,
"put_gex": -109.24,
"net_gex": 518.24
},
{
"strike": 50.0,
"call_gex": 287.36,
"put_gex": -202.12,
"net_gex": 85.24
},
{
"strike": 55.0,
"call_gex": 356.45,
"put_gex": -1087.14,
"net_gex": -730.69
},
{
"strike": 60.0,
"call_gex": 334.83,
"put_gex": -11061.55,
"net_gex": -10726.72
},
{
"strike": 65.0,
"call_gex": 8357.97,
"put_gex": -5527.76,
"net_gex": 2830.21
},
{
"strike": 70.0,
"call_gex": 4185.08,
"put_gex": -2058.45,
"net_gex": 2126.63
},
{
"strike": 75.0,
"call_gex": 1892.63,
"put_gex": -210.74,
"net_gex": 1681.89
},
{
"strike": 80.0,
"call_gex": 959.65,
"put_gex": -29.38,
"net_gex": 930.27
},
{
"strike": 85.0,
"call_gex": 876.51,
"put_gex": -0.15,
"net_gex": 876.35
},
{
"strike": 90.0,
"call_gex": 264.72,
"put_gex": -0.28,
"net_gex": 264.44
},
{
"strike": 95.0,
"call_gex": 134.54,
"put_gex": -0.01,
"net_gex": 134.53
},
{
"strike": 100.0,
"call_gex": 193.24,
"put_gex": -0.03,
"net_gex": 193.21
},
{
"strike": 105.0,
"call_gex": 75.33,
"put_gex": 0.0,
"net_gex": 75.33
},
{
"strike": 110.0,
"call_gex": 9.69,
"put_gex": 0.0,
"net_gex": 9.69
},
{
"strike": 115.0,
"call_gex": 27.95,
"put_gex": 0.0,
"net_gex": 27.95
},
{
"strike": 120.0,
"call_gex": 2.13,
"put_gex": 0.0,
"net_gex": 2.13
},
{
"strike": 125.0,
"call_gex": 1.25,
"put_gex": 0.0,
"net_gex": 1.25
},
{
"strike": 130.0,
"call_gex": 2.08,
"put_gex": 0.0,
"net_gex": 2.08
},
{
"strike": 135.0,
"call_gex": 0.07,
"put_gex": 0.0,
"net_gex": 0.07
},
{
"strike": 140.0,
"call_gex": 0.0,
"put_gex": 0.0,
"net_gex": 0.0
}
]
},
"oi_changes": {
"net_call_oi_change": 22,
"net_put_oi_change": 5,
"top": [
{
"strike": "70",
"oi_change": 24,
"type": "call"
},
{
"strike": "65",
"oi_change": -3,
"type": "call"
},
{
"strike": "60",
"oi_change": 3,
"type": "put"
},
{
"strike": "65",
"oi_change": 2,
"type": "put"
},
{
"strike": "85",
"oi_change": 1,
"type": "call"
}
]
},
"opds": {
"opds": 3.3,
"D": 14.8,
"P": -52.2,
"O": -22.6,
"C": 22.3,
"signal": "NEUTRAL",
"direction": "bullish",
"coverage": 0.85,
"ranked": true,
"components": {
"M": -33.2,
"T": -100.0,
"RS": -78.0,
"V": -0.0,
"F": -100.0,
"OI": 63.0,
"S": 1.5,
"IV": -36.7,
"B": null,
"Liquidity": 0.0,
"OpeningConfidence": 9.1,
"FlowAgreement": 50.0,
"StrikeBreadth": 66.7
},
"drivers": [
"- aggressive flow -100",
"- trend -100",
"- relative strength -78",
"+ open-interest change +63",
"- IV behaviour -37"
]
}
},
"technical": {
"price": 60.61,
"rsi": 25.01049290031419,
"sma20": 64.68050000000008,
"sma50": 72.59820000000008,
"sma200": 78.88319999999993,
"adx": 38.37605812939119,
"atr": 2.09,
"atr_pct": 3.45,
"atr_expansion_pct": -14.4,
"di_plus": 11.0,
"di_minus": 25.2,
"high_52w": 94.56,
"low_52w": 60.61,
"sma50_series": [
{
"close": 79.57,
"ma": 76.74120000000009
},
{
"close": 79.03,
"ma": 76.74240000000009
},
{
"close": 78.3,
"ma": 76.76360000000008
},
{
"close": 77.73,
"ma": 76.77680000000008
},
{
"close": 75.97,
"ma": 76.74180000000008
},
{
"close": 79.57,
"ma": 76.81660000000008
},
{
"close": 79.03,
"ma": 76.87780000000008
},
{
"close": 78.24,
"ma": 76.93140000000008
},
{
"close": 80.23,
"ma": 77.03560000000007
},
{
"close": 79.34,
"ma": 77.09620000000008
},
{
"close": 80.56,
"ma": 77.17540000000008
},
{
"close": 80.45,
"ma": 77.28200000000008
},
{
"close": 83.85,
"ma": 77.41860000000008
},
{
"close": 85.19,
"ma": 77.58320000000008
},
{
"close": 85.41,
"ma": 77.76780000000008
},
{
"close": 85.08,
"ma": 77.94460000000008
},
{
"close": 85.35,
"ma": 78.09600000000009
},
{
"close": 88.34,
"ma": 78.31720000000008
},
{
"close": 83.41,
"ma": 78.4840000000001
},
{
"close": 83.14,
"ma": 78.60160000000009
},
{
"close": 85.36,
"ma": 78.7838000000001
},
{
"close": 88.28,
"ma": 79.0544000000001
},
{
"close": 88.55,
"ma": 79.2880000000001
},
{
"close": 88.42,
"ma": 79.5354000000001
},
{
"close": 87.25,
"ma": 79.76560000000009
},
{
"close": 87.86,
"ma": 80.00100000000009
},
{
"close": 88.14,
"ma": 80.2548000000001
},
{
"close": 90.32,
"ma": 80.4836000000001
},
{
"close": 88.72,
"ma": 80.6678000000001
},
{
"close": 93.21,
"ma": 80.97180000000009
},
{
"close": 93.5,
"ma": 81.3042000000001
},
{
"close": 87.08,
"ma": 81.49360000000009
},
{
"close": 87.78,
"ma": 81.67780000000009
},
{
"close": 87.06,
"ma": 81.85380000000009
},
{
"close": 84.77,
"ma": 82.01080000000009
},
{
"close": 85.67,
"ma": 82.18400000000008
},
{
"close": 84.85,
"ma": 82.36100000000009
},
{
"close": 85.08,
"ma": 82.5420000000001
},
{
"close": 81.98,
"ma": 82.6518000000001
},
{
"close": 82.56,
"ma": 82.8086000000001
},
{
"close": 82.21,
"ma": 82.95000000000009
},
{
"close": 82.59,
"ma": 83.1112000000001
},
{
"close": 81.09,
"ma": 83.2260000000001
},
{
"close": 80.44,
"ma": 83.34560000000009
},
{
"close": 81.19,
"ma": 83.45640000000009
},
{
"close": 80.55,
"ma": 83.54060000000008
},
{
"close": 82.43,
"ma": 83.63540000000008
},
{
"close": 82.8,
"ma": 83.71000000000008
},
{
"close": 84.6,
"ma": 83.80460000000006
},
{
"close": 84.14,
"ma": 83.92540000000007
},
{
"close": 83.06,
"ma": 83.99520000000005
},
{
"close": 79.75,
"ma": 84.00960000000006
},
{
"close": 80.21,
"ma": 84.04780000000007
},
{
"close": 78.92,
"ma": 84.07160000000005
},
{
"close": 79.02,
"ma": 84.13260000000005
},
{
"close": 78.82,
"ma": 84.11760000000005
},
{
"close": 76.03,
"ma": 84.05760000000005
},
{
"close": 74.63,
"ma": 83.98540000000007
},
{
"close": 74.83,
"ma": 83.87740000000007
},
{
"close": 73.23,
"ma": 83.75520000000007
},
{
"close": 73.71,
"ma": 83.61820000000007
},
{
"close": 73.98,
"ma": 83.48880000000007
},
{
"close": 75.02,
"ma": 83.31220000000006
},
{
"close": 74.39,
"ma": 83.09620000000007
},
{
"close": 74.29,
"ma": 82.87380000000006
},
{
"close": 74.09,
"ma": 82.65400000000007
},
{
"close": 72.89,
"ma": 82.40480000000007
},
{
"close": 72.53,
"ma": 82.08860000000006
},
{
"close": 73.13,
"ma": 81.88300000000005
},
{
"close": 71.73,
"ma": 81.65480000000007
},
{
"close": 68.48,
"ma": 81.31720000000006
},
{
"close": 67.43,
"ma": 80.90020000000005
},
{
"close": 67.36,
"ma": 80.47640000000006
},
{
"close": 68.55,
"ma": 80.07900000000006
},
{
"close": 68.06,
"ma": 79.69520000000006
},
{
"close": 65.84,
"ma": 79.25480000000006
},
{
"close": 66.67,
"ma": 78.82540000000006
},
{
"close": 64.99,
"ma": 78.31880000000007
},
{
"close": 63.4,
"ma": 77.81240000000007
},
{
"close": 62.7,
"ma": 77.20220000000006
},
{
"close": 64.83,
"ma": 76.62880000000007
},
{
"close": 64.35,
"ma": 76.17420000000007
},
{
"close": 63.44,
"ma": 75.68740000000007
},
{
"close": 62.71,
"ma": 75.20040000000006
},
{
"close": 63.19,
"ma": 74.76880000000007
},
{
"close": 63.59,
"ma": 74.32720000000006
},
{
"close": 63.65,
"ma": 73.90320000000007
},
{
"close": 62.04,
"ma": 73.44240000000008
},
{
"close": 61.72,
"ma": 73.03720000000007
},
{
"close": 60.61,
"ma": 72.59820000000008
}
],
"sma200_series": [
{
"close": 79.57,
"ma": 85.32384999999988
},
{
"close": 79.03,
"ma": 85.14199999999988
},
{
"close": 78.3,
"ma": 84.95529999999988
},
{
"close": 77.73,
"ma": 84.76389999999988
},
{
"close": 75.97,
"ma": 84.59074999999989
},
{
"close": 79.57,
"ma": 84.42324999999988
},
{
"close": 79.03,
"ma": 84.24924999999989
},
{
"close": 78.24,
"ma": 84.08274999999989
},
{
"close": 80.23,
"ma": 83.94049999999989
},
{
"close": 79.34,
"ma": 83.78969999999988
},
{
"close": 80.56,
"ma": 83.63744999999989
},
{
"close": 80.45,
"ma": 83.4864999999999
},
{
"close": 83.85,
"ma": 83.3632999999999
},
{
"close": 85.19,
"ma": 83.2741999999999
},
{
"close": 85.41,
"ma": 83.18364999999989
},
{
"close": 85.08,
"ma": 83.0866999999999
},
{
"close": 85.35,
"ma": 83.01344999999988
},
{
"close": 88.34,
"ma": 82.95779999999988
},
{
"close": 83.41,
"ma": 82.89059999999989
},
{
"close": 83.14,
"ma": 82.82019999999987
},
{
"close": 85.36,
"ma": 82.75954999999988
},
{
"close": 88.28,
"ma": 82.70879999999987
},
{
"close": 88.55,
"ma": 82.67094999999986
},
{
"close": 88.42,
"ma": 82.64254999999986
},
{
"close": 87.25,
"ma": 82.61399999999986
},
{
"close": 87.86,
"ma": 82.59039999999986
},
{
"close": 88.14,
"ma": 82.56829999999987
},
{
"close": 90.32,
"ma": 82.55604999999987
},
{
"close": 88.72,
"ma": 82.53529999999986
},
{
"close": 93.21,
"ma": 82.54074999999986
},
{
"close": 93.5,
"ma": 82.55049999999987
},
{
"close": 87.08,
"ma": 82.51374999999987
},
{
"close": 87.78,
"ma": 82.49249999999988
},
{
"close": 87.06,
"ma": 82.46149999999987
},
{
"close": 84.77,
"ma": 82.42009999999988
},
{
"close": 85.67,
"ma": 82.38914999999989
},
{
"close": 84.85,
"ma": 82.34059999999988
},
{
"close": 85.08,
"ma": 82.3097499999999
},
{
"close": 81.98,
"ma": 82.26839999999989
},
{
"close": 82.56,
"ma": 82.2254499999999
},
{
"close": 82.21,
"ma": 82.18974999999989
},
{
"close": 82.59,
"ma": 82.15264999999991
},
{
"close": 81.09,
"ma": 82.1056499999999
},
{
"close": 80.44,
"ma": 82.0668499999999
},
{
"close": 81.19,
"ma": 82.0371999999999
},
{
"close": 80.55,
"ma": 82.0055999999999
},
{
"close": 82.43,
"ma": 81.9787499999999
},
{
"close": 82.8,
"ma": 81.9504499999999
},
{
"close": 84.6,
"ma": 81.92919999999991
},
{
"close": 84.14,
"ma": 81.90709999999991
},
{
"close": 83.06,
"ma": 81.88264999999991
},
{
"close": 79.75,
"ma": 81.83779999999992
},
{
"close": 80.21,
"ma": 81.79549999999992
},
{
"close": 78.92,
"ma": 81.74044999999992
},
{
"close": 79.02,
"ma": 81.68084999999992
},
{
"close": 78.82,
"ma": 81.61709999999992
},
{
"close": 76.03,
"ma": 81.54489999999991
},
{
"close": 74.63,
"ma": 81.47799999999992
},
{
"close": 74.83,
"ma": 81.41234999999992
},
{
"close": 73.23,
"ma": 81.34019999999992
},
{
"close": 73.71,
"ma": 81.28069999999992
},
{
"close": 73.98,
"ma": 81.21874999999993
},
{
"close": 75.02,
"ma": 81.16914999999993
},
{
"close": 74.39,
"ma": 81.12184999999994
},
{
"close": 74.29,
"ma": 81.07834999999993
},
{
"close": 74.09,
"ma": 81.03219999999993
},
{
"close": 72.89,
"ma": 80.97849999999993
},
{
"close": 72.53,
"ma": 80.93359999999993
},
{
"close": 73.13,
"ma": 80.88589999999994
},
{
"close": 71.73,
"ma": 80.81849999999993
},
{
"close": 68.48,
"ma": 80.73734999999994
},
{
"close": 67.43,
"ma": 80.64794999999994
},
{
"close": 67.36,
"ma": 80.55334999999994
},
{
"close": 68.55,
"ma": 80.46629999999993
},
{
"close": 68.06,
"ma": 80.36869999999993
},
{
"close": 65.84,
"ma": 80.26344999999993
},
{
"close": 66.67,
"ma": 80.15669999999994
},
{
"close": 64.99,
"ma": 80.05089999999994
},
{
"close": 63.4,
"ma": 79.92944999999993
},
{
"close": 62.7,
"ma": 79.81259999999993
},
{
"close": 64.83,
"ma": 79.70824999999992
},
{
"close": 64.35,
"ma": 79.61324999999992
},
{
"close": 63.44,
"ma": 79.51829999999993
},
{
"close": 62.71,
"ma": 79.41764999999992
},
{
"close": 63.19,
"ma": 79.32369999999993
},
{
"close": 63.59,
"ma": 79.23124999999993
},
{
"close": 63.65,
"ma": 79.14689999999992
},
{
"close": 62.04,
"ma": 79.05924999999992
},
{
"close": 61.72,
"ma": 78.97549999999993
},
{
"close": 60.61,
"ma": 78.88319999999993
}
],
"structure": {
"ema8": 62.55356055609818,
"ema21": 65.40766514066476,
"ema50": 70.76132353943915,
"ema200": 79.12017196839085,
"ema10": 62.95399135775901,
"ema20": 65.17841030434869,
"ema10_slope_pct": -2.53,
"ema20_slope_pct": -2.92,
"trend_dir": "down",
"checks": {
"price_above_all": false,
"ema_stacked": false,
"ema21_rising": false,
"ema50_rising": false,
"adx_over_30": true,
"higher_highs_lows": false,
"lower_highs_lows": true,
"near_21ema": false
},
"dist_21ema_pct": -7.3,
"_no_bars": false,
"macd": {
"macd": -3.161,
"signal": -3.285,
"histogram": 0.123
},
"bollinger": {
"mid": 64.68,
"upper": 69.35,
"lower": 60.01,
"width_pct": 14.43
},
"crossover": {
"fresh_cross": null,
"pre_compressed": null,
"held_above_21": null,
"candles_since": null,
"intraday_support": false
},
"momentum": {
"roc10": -3.3,
"ret_3d": -4.78,
"ret_5d": -4.08,
"roc10_accel": 3.82,
"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": 0.62,
"checks": {
"rvol_over_2": false,
"up_vol_beats_down": false,
"obv_new_high": false,
"surge_day": false,
"pullback_declining_vol": false,
"last_up_beats_down": true
}
}
},
"relative_strength": {
"sector": "Consumer Defensive",
"sector_etf": "XLP",
"sector_etf_ret10d": 7.27,
"checks": {
"beats_spy_all": false,
"beats_sector_10d": false,
"rs_line_at_high": false,
"sector_top3": true
}
},
"commodity": {},
"universe": {
"checks": {
"price_over_20": true,
"mcap_2b_to_200b": true,
"dollar_vol_over_10m": true,
"common_stock": true,
"no_earnings_7d": true
},
"avg_dollar_vol": 64344451.155
},
"options": {
"checks": {
"call_vol_2x": false,
"ivr_under_40": true,
"iv_contracting": false,
"oi_calls_above_price": true
},
"vals": {
"call_vol_mult": 1.1,
"iv_rank": 32.0
}
}
}
},
"liquidity": {
"borrow": [],
"short_interest": [
{
"symbol": "CALM",
"file_date": "",
"error": "Symbol not found in FINRA biweekly file",
"days_to_cover": null
}
],
"ftd": {
"symbol": "CALM",
"periods": [
{
"file_period": "202607a",
"settlement_date": "20260702",
"quantity_fails": 3214,
"price": 80.45
},
{
"file_period": "202607b",
"settlement_date": "20260731",
"quantity_fails": 10002,
"price": 87.08
},
{
"file_period": "202608a",
"settlement_date": "20260805",
"quantity_fails": 1603,
"price": 84.77
},
{
"file_period": "202608b",
"settlement_date": "20260831",
"quantity_fails": 744,
"price": 80.21
},
{
"file_period": "202609a",
"settlement_date": "20260911",
"quantity_fails": 22,
"price": 73.71
},
{
"file_period": "202609b",
"settlement_date": "20260930",
"quantity_fails": 164,
"price": 68.55
}
],
"trend": "falling",
"trend_description": "FTD quantity declining — shorts covering or delivery improving"
}
}
}