[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OFRM":3,"homepage-market-summary":31,"stock-historical-OFRM":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OFRM","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Once Upon a Farm, PBC","NYSE",null,"FOOD AND KINDRED PRODUCTS","Once Upon a Farm PBC is a provider of baby food products. The company provides childhood nutrition with real, organic, farm-fresh food-made with no added sugar, no preservatives, and nothing artificial. Its products are available at retail customers, including Target, Whole Foods, Kroger, Walmart, Publix, and Wegmans. Its key products include Smoothies, Yogurt, Milk Shakes, Oat Bars, etc.","153","Berkeley, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},16.59,16.62,16.88,16.555,16.73,-0.14,-0.84,217330.168109,4569,16.703,27,14,569106.3850662262,19.9,168,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":30,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},569106,95609872.691126,-21.19,"2026-02-06",[182,183,193,204,215,226,237,247,258,268,279,289,298,305,313,322,331,342,352,361,371,382,392,402,412,423,432,442,450,458,466,475,484,494,504,515,526,535,545,554,564,573,584,591,599,609,618,627,637,646,656,667,675,685,694,702,712,722,730,738,745,751,758,766,774,783,792,800,809,818,825,832,841,849,858,867,874,883,891,899,907,915,922,927,932,940,948,955,962,969,977,985,993,1000,1006,1013,1017,1025,1030,1036,1043,1049,1057,1065,1070,1075,1083,1090,1096,1103,1107,1112,1118,1125,1132,1137,1144,1149,1152,1157,1164,1168,1173,1179,1186,1192,1195,1199,1205,1209,1216,1221,1226,1232,1237,1241,1247,1253,1258,1262,1269,1273,1280,1286,1293,1300,1309,1317,1324,1330,1339,1348,1356,1365,1372,1380,1387,1396,1403,1411,1420,1428,1435,1441,1449,1456,1461,1468],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",16.4,16.935,16.3,0.42,2.58,367006.002325,5155,16.6421,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",16.25,16.43,16.02,16.31,0.09,0.55,243963.290427,3979,16.265,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",16.18,16.63,15.96,16.22,0.17,1.06,478634.503809,6354,16.2678,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",15.62,16.355,15.375,16.05,0.3,1.9,723436.260934,9049,15.8752,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",15.84,16,15.52,15.75,-0.06,-0.38,1309970.055452,14392,15.7783,{"date":238,"open":198,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",16.615,15.645,15.81,-0.63,-3.83,800522.036809,7639,15.9988,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",16.16,16.67,16.03,16.44,0.18,1.11,262415.602092,4783,16.4898,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":158,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",16.56,16.86,16.19,16.26,-1.45,269327.108577,4262,16.3953,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",16.33,16.685,16.17,16.5,0.32,1.98,240435.56023,3788,16.4925,{"date":280,"open":281,"high":282,"low":283,"close":206,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",16.34,16.41,16.11,-0.16,-0.98,209516.951229,3986,16.2453,{"date":290,"open":291,"high":292,"low":293,"close":281,"change":232,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",16.61,16.81,16.32,-0.37,228208.029367,2810,16.469,{"date":299,"open":17,"high":300,"low":229,"close":185,"change":284,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",16.69,-0.97,249647.952799,5175,16.4256,{"date":306,"open":273,"high":18,"low":307,"close":260,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",16.2752,0.04,0.24,799801.398462,5533,16.5815,{"date":314,"open":207,"high":315,"low":316,"close":317,"change":210,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",16.8,16.13,16.52,1.04,264250.300338,5362,16.499,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":107,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",16.97,17.02,16.35,-2.85,431841.794782,7581,16.6298,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",16.77,16.915,16.335,16.83,-0.15,-0.88,394063.678028,6182,16.7547,{"date":343,"open":196,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",17.09,16.23,16.98,0.8,4.94,640126.596131,7280,16.7693,{"date":353,"open":220,"high":354,"low":355,"close":206,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",16.6,15.74,0.29,1.83,377506.644117,7471,16.2796,{"date":362,"open":270,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",16.51,15.235,15.89,-0.56,-3.4,711893.36139,8641,15.7803,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",17.08,17.2399,16.42,16.45,-0.74,-4.3,267889.397185,4118,16.7801,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",17.39,17.685,17.19,-0.27,-1.55,186920.524053,4880,17.3484,{"date":393,"open":394,"high":395,"low":386,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",17.33,17.57,17.46,-0.04,-0.23,125591.60187,2663,17.4065,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",18,17.145,17.5,-0.28,-1.57,219025.728238,4619,17.4403,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",17.6,18.34,17.49,17.78,0.41,2.36,365209.723784,5325,17.8783,{"date":424,"open":386,"high":425,"low":426,"close":427,"change":428,"percent_change":356,"volume":429,"transactions":430,"vwap":431},"2026-09-01",17.5983,17.03,17.37,0.05,246045.647453,6476,17.3166,{"date":433,"open":434,"high":435,"low":16,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",16.95,17.495,17.32,0.16,0.93,320653.664312,6545,17.194,{"date":443,"open":426,"high":444,"low":445,"close":446,"change":253,"percent_change":211,"volume":447,"transactions":448,"vwap":449},"2026-08-28",17.5166,16.99,17.16,226857.189582,4522,17.2233,{"date":451,"open":452,"high":446,"low":453,"close":346,"change":199,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",16.66,16.235,0.53,433482.743502,6140,16.7706,{"date":459,"open":460,"high":461,"low":317,"close":462,"change":428,"percent_change":221,"volume":463,"transactions":464,"vwap":465},"2026-08-26",16.84,17.046,16.89,283567.925517,4766,16.7895,{"date":467,"open":468,"high":469,"low":317,"close":460,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",17.81,17.99,-0.92,-5.18,534953.047527,6928,16.8533,{"date":476,"open":477,"high":469,"low":478,"close":479,"change":188,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",17.35,17.23,17.76,2.42,290675.139243,6560,17.7313,{"date":485,"open":486,"high":487,"low":16,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",16.78,17.36,17.34,0.56,3.34,264545.497832,5495,17.1408,{"date":495,"open":496,"high":497,"low":498,"close":486,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",17.68,18.07,16.64,-1.13,-6.31,377031.213266,5503,17.014,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",17.82,18.23,17.54,17.91,0.12,0.67,512873.592582,6922,17.9508,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",17.61,18.25,17.42,17.79,0.35,2.01,322783.038556,5815,17.832,{"date":527,"open":386,"high":528,"low":386,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",17.63,17.44,-0.03,-0.17,254577.680526,5557,17.4309,{"date":536,"open":427,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",17.875,17.21,17.47,0.19,1.1,221795.317616,4523,17.6195,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":531,"percent_change":301,"volume":551,"transactions":552,"vwap":553},"2026-08-13",17.53,17.85,17.25,17.28,312851.122479,6494,17.5124,{"date":555,"open":273,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",17.9,16.0672,17.45,0.75,4.49,595352.547501,9006,17.4814,{"date":565,"open":566,"high":469,"low":498,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",17.64,16.7,-1.31,-7.27,705076.635871,9944,17.0233,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",17.93,18.4,17.27,18.01,0.08,0.45,604128.499138,9957,17.7365,{"date":585,"open":17,"high":575,"low":230,"close":575,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",0.5,2.87,1000374.807712,12379,16.946,{"date":592,"open":478,"high":508,"low":19,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",17.43,0.21,1.22,535987.615762,6828,17.166,{"date":600,"open":539,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",17.605,16.965,17.22,0.01,0.06,363734.185918,6307,17.2061,{"date":610,"open":611,"high":612,"low":611,"close":538,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",15.91,17.52,0.9,5.52,813764.648071,11315,17.0689,{"date":619,"open":620,"high":621,"low":620,"close":198,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",15.26,16.49,1.14,7.51,609245.770958,10498,16.0427,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":242,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",15.57,15.73,15.07,15.17,-3.99,230895.988671,5040,15.2127,{"date":638,"open":229,"high":639,"low":640,"close":641,"change":642,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",16.04,15.29,15.8,0,270735.014304,4925,15.6131,{"date":647,"open":648,"high":649,"low":650,"close":641,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",15.68,16.24,15.48,0.02,0.13,298530.782211,6060,15.8109,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",15.37,15.93,15,15.78,0.61,4.02,383548.396959,6841,15.5974,{"date":668,"open":669,"high":670,"low":671,"close":632,"change":510,"percent_change":347,"volume":672,"transactions":673,"vwap":674},"2026-07-27",15.05,15.653,14.96,271818.038743,5060,15.157,{"date":676,"open":677,"high":678,"low":679,"close":669,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",15.14,15.53,14.8,-0.11,-0.73,418431.785983,6391,15.1156,{"date":686,"open":229,"high":197,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",15.1,15.16,-1.03,-6.36,542590.383475,6457,15.4126,{"date":695,"open":281,"high":696,"low":251,"close":262,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",16.92,-0.1,-0.61,439415.776525,6031,16.3595,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":530,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",16.38,17.2,15.8504,16.29,-0.18,519348.888926,8944,16.2816,{"date":713,"open":714,"high":715,"low":716,"close":293,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",18.02,18.4199,15.67,-1.85,-10.18,888665.833868,13492,16.4985,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":531,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-17",18.1,19.25,17.97,18.17,-0.93,370200,{"date":731,"open":732,"high":733,"low":734,"close":415,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":415},"2026-07-16",17.86,18.43,17.71,0.59,3.32,229700,{"date":739,"open":740,"high":741,"low":395,"close":742,"change":510,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-15",17.59,18.13,17.75,0.68,284300,{"date":746,"open":576,"high":747,"low":414,"close":528,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":528},"2026-07-14",18.68,-0.81,-4.39,420100,{"date":752,"open":753,"high":754,"low":497,"close":755,"change":756,"percent_change":437,"volume":757,"transactions":9,"vwap":755},"2026-07-13",18.55,19.23,18.44,0.03,398300,{"date":759,"open":566,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",18.79,17.51,18.41,1.12,6.48,565900,{"date":767,"open":724,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-09",18.85,17.24,17.29,-1.08,-5.88,815900,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-08",21.43,21.77,17.94,18.37,-3.25,-15.03,1005000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",20.35,21.83,20.27,21.62,1.53,7.62,919000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":66,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-06",21.12,21.39,20.049999,20.09,-6.03,430900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-02",22.040001,22.46,21.15,21.38,-0.5,-2.29,438300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",20.72,23,20.64,21.88,1.4,6.84,846700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":642,"percent_change":642,"volume":824,"transactions":9,"vwap":823},"2026-06-30",20.51,20.73,19.63,20.48,739500,{"date":826,"open":776,"high":827,"low":828,"close":823,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":823},"2026-06-29",21.51,20.4,-0.8,-3.76,484900,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-26",20.25,21.91,19.65,21.28,1.2,5.98,2605600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":233,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-25",20.61,21.07,19.43,20.08,-1.86,418200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-24",20.15,21.13,20.01,20.46,0.46,2.3,879700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",19.31,20.5,19.01,20,0.54,2.77,467500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":579,"percent_change":418,"volume":873,"transactions":9,"vwap":872},"2026-06-22",19.4,20.34,19.2,19.46,550900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",18.84,19.62,18.46,19.38,0.83,4.47,326200,{"date":884,"open":885,"high":886,"low":887,"close":753,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":753},"2026-06-17",19,19.040001,18.22,-0.52,-2.73,281500,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-16",18.56,19.49,19.07,0.43,2.31,549700,{"date":900,"open":901,"high":828,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-15",20.11,18.58,18.64,-1.42,-7.08,471400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":815,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-12",18.66,20.19,18.36,20.059999,7.5,644100,{"date":916,"open":427,"high":917,"low":918,"close":909,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":909},"2026-06-11",18.71,17.07,1.32,7.61,1053500,{"date":923,"open":649,"high":558,"low":197,"close":488,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":488},"2026-06-10",1.18,7.3,797600,{"date":928,"open":687,"high":272,"low":631,"close":249,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":249},"2026-06-09",1.01,6.67,334800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":356,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-08",14.88,15.23,14.57,15.15,1.95,318000,{"date":941,"open":679,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",15.12,14.67,14.86,-0.08,-0.54,196700,{"date":949,"open":934,"high":950,"low":951,"close":952,"change":210,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-04",15.19,14.52,14.94,1.15,294900,{"date":956,"open":957,"high":660,"low":958,"close":959,"change":356,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-03",14.49,14.48,14.77,2,313400,{"date":963,"open":964,"high":965,"low":966,"close":958,"change":39,"percent_change":967,"volume":968,"transactions":9,"vwap":958},"2026-06-02",14.71,15.11,14.41,-1.5,472600,{"date":970,"open":971,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-01",15.36,15.49,14.7,-0.75,-4.85,364300,{"date":978,"open":979,"high":980,"low":677,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-29",15.25,15.55,15.45,0.25,1.64,208500,{"date":986,"open":671,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-28",15.59,14.93,15.2,0.27,1.81,335100,{"date":994,"open":995,"high":996,"low":997,"close":988,"change":945,"percent_change":998,"volume":999,"transactions":9,"vwap":988},"2026-05-27",15.01,15.63,14.9,-0.53,292000,{"date":1001,"open":1002,"high":1002,"low":988,"close":995,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":995},"2026-05-26",15.86,-0.83,-5.24,542700,{"date":1007,"open":355,"high":1008,"low":1009,"close":228,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":228},"2026-05-22",16.1,15.54,0.15,0.96,276500,{"date":1014,"open":641,"high":241,"low":632,"close":1015,"change":158,"percent_change":137,"volume":1016,"transactions":9,"vwap":1015},"2026-05-21",15.69,257500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":659,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":659},"2026-05-20",16.15,16.27,15.76,-0.26,-1.61,272200,{"date":1026,"open":231,"high":1020,"low":1027,"close":262,"change":1028,"percent_change":938,"volume":1029,"transactions":9,"vwap":262},"2026-05-19",15.6,0.31,300300,{"date":1031,"open":641,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":366,"volume":890,"transactions":9,"vwap":1034},"2026-05-18",16.08,15.47,15.88,-0.09,{"date":1037,"open":1038,"high":621,"low":1039,"close":1040,"change":151,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-15",16.01,15.65,15.97,-2.14,340900,{"date":1044,"open":16,"high":1045,"low":1046,"close":293,"change":398,"percent_change":1047,"volume":1048,"transactions":9,"vwap":293},"2026-05-14",17.31,16.14,-1.39,576200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":855,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-13",16.09,17.38,16.049999,16.55,2.86,608000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1051,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1051},"2026-05-12",15.13,16.47,15.09,0.73,4.75,385000,{"date":1066,"open":1067,"high":1067,"low":942,"close":971,"change":301,"percent_change":1068,"volume":1069,"transactions":9,"vwap":971},"2026-05-11",16.2,-5.94,360800,{"date":1071,"open":1072,"high":460,"low":27,"close":270,"change":112,"percent_change":1073,"volume":1074,"transactions":9,"vwap":270},"2026-05-08",15.98,6.73,1294700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":743,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-07",14.64,15.4,14.56,15.3,4.65,532600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":945,"percent_change":946,"volume":1089,"transactions":9,"vwap":1088},"2026-05-06",14.81,14.95,14.27,14.62,413200,{"date":1091,"open":964,"high":1092,"low":1093,"close":973,"change":530,"percent_change":1094,"volume":1095,"transactions":9,"vwap":973},"2026-05-05",14.99,14.29,-0.2,310100,{"date":1097,"open":687,"high":1098,"low":1099,"close":1100,"change":888,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-04",15.42,14.58,14.73,-3.41,295000,{"date":1104,"open":1080,"high":355,"low":1105,"close":979,"change":642,"percent_change":642,"volume":1106,"transactions":9,"vwap":979},"2026-05-01",15.24,363800,{"date":1108,"open":973,"high":1109,"low":973,"close":979,"change":1062,"percent_change":1110,"volume":1111,"transactions":9,"vwap":979},"2026-04-30",15.34,5.03,339600,{"date":1113,"open":1114,"high":937,"low":1115,"close":951,"change":151,"percent_change":1116,"volume":1117,"transactions":9,"vwap":951},"2026-04-29",14.84,14.16,-2.35,348800,{"date":1119,"open":964,"high":1120,"low":936,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-28",15.44,14.87,0.36,2.48,380500,{"date":1126,"open":1121,"high":1127,"low":1128,"close":1129,"change":151,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-27",15.02,14.32,14.51,-2.36,367500,{"date":1133,"open":943,"high":640,"low":1134,"close":944,"change":253,"percent_change":1135,"volume":1136,"transactions":9,"vwap":944},"2026-04-24",14.6,1.23,336400,{"date":1138,"open":965,"high":1139,"low":1140,"close":1141,"change":107,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-23",15.18,14.47,14.68,-3.17,438000,{"date":1145,"open":1146,"high":648,"low":1147,"close":688,"change":642,"percent_change":642,"volume":1148,"transactions":9,"vwap":688},"2026-04-22",15.21,14.91,275600,{"date":1150,"open":640,"high":972,"low":943,"close":688,"change":697,"percent_change":53,"volume":1151,"transactions":9,"vwap":688},"2026-04-21",434900,{"date":1153,"open":1053,"high":293,"low":677,"close":620,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":620},"2026-04-20",-1.28,-7.74,634600,{"date":1158,"open":316,"high":696,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-17",15.9,16.54,0.65,4.09,609800,{"date":1165,"open":231,"high":272,"low":678,"close":365,"change":437,"percent_change":1166,"volume":1167,"transactions":9,"vwap":365},"2026-04-16",1.02,315600,{"date":1169,"open":197,"high":1046,"low":1170,"close":630,"change":531,"percent_change":1171,"volume":1172,"transactions":9,"vwap":630},"2026-04-15",15.51,-1.07,328600,{"date":1174,"open":1175,"high":1176,"low":937,"close":1159,"change":594,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1159},"2026-04-14",15.56,15.95,1.34,424600,{"date":1180,"open":995,"high":1181,"low":1182,"close":1015,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1015},"2026-04-13",15.79,14.3,0.77,5.16,830800,{"date":1187,"open":1067,"high":375,"low":997,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-10",14.92,-1.43,-8.75,358200,{"date":1193,"open":197,"high":705,"low":208,"close":326,"change":604,"percent_change":605,"volume":1194,"transactions":9,"vwap":326},"2026-04-09",324100,{"date":1196,"open":18,"high":1197,"low":345,"close":281,"change":199,"percent_change":200,"volume":1198,"transactions":9,"vwap":281},"2026-04-08",17.11,662000,{"date":1200,"open":1201,"high":707,"low":1202,"close":195,"change":855,"percent_change":1203,"volume":1204,"transactions":9,"vwap":195},"2026-04-07",15.64,15.38,2.91,494700,{"date":1206,"open":1080,"high":659,"low":1139,"close":1181,"change":855,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1181},"2026-04-06",3,684200,{"date":1210,"open":971,"high":1211,"low":944,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-02",15.7,15.33,-0.51,-3.22,699800,{"date":1217,"open":263,"high":1218,"low":641,"close":228,"change":1213,"percent_change":1219,"volume":1220,"transactions":9,"vwap":228},"2026-04-01",16.65,-3.12,586900,{"date":1222,"open":1223,"high":1218,"low":1109,"close":326,"change":541,"percent_change":1224,"volume":1225,"transactions":9,"vwap":326},"2026-03-31",15.43,7.21,1030900,{"date":1227,"open":971,"high":1228,"low":660,"close":979,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":979},"2026-03-30",16.030001,-0.01,-0.07,569400,{"date":1233,"open":229,"high":707,"low":1234,"close":620,"change":974,"percent_change":1235,"volume":1236,"transactions":9,"vwap":620},"2026-03-27",15.22,-4.68,746000,{"date":1238,"open":1054,"high":344,"low":1038,"close":1038,"change":681,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1038},"2026-03-26",-4.36,608400,{"date":1242,"open":229,"high":1243,"low":217,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-25",16.74,0.58,3.59,707300,{"date":1248,"open":1249,"high":508,"low":1039,"close":249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":249},"2026-03-24",17,-0.9,-5.28,643400,{"date":1254,"open":1255,"high":414,"low":333,"close":1256,"change":397,"percent_change":398,"volume":1257,"transactions":9,"vwap":1256},"2026-03-23",17.1,17.059999,447900,{"date":1259,"open":1260,"high":770,"low":185,"close":1255,"change":1022,"percent_change":967,"volume":1261,"transactions":9,"vwap":1255},"2026-03-20",17.15,1186100,{"date":1263,"open":404,"high":1264,"low":1265,"close":487,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":487},"2026-03-19",18.049999,16.82,-0.86,-4.72,619800,{"date":1270,"open":724,"high":885,"low":578,"close":887,"change":945,"percent_change":1271,"volume":1272,"transactions":9,"vwap":887},"2026-03-18",-0.44,504700,{"date":1274,"open":1275,"high":1276,"low":1264,"close":1277,"change":1278,"percent_change":541,"volume":1279,"transactions":9,"vwap":1277},"2026-03-17",18.15,18.8,18.3,0.2,500600,{"date":1281,"open":1282,"high":1283,"low":742,"close":724,"change":96,"percent_change":1284,"volume":1285,"transactions":9,"vwap":724},"2026-03-16",18.76,18.95,-4.08,947300,{"date":1287,"open":1288,"high":1289,"low":1021,"close":1290,"change":1291,"percent_change":569,"volume":1292,"transactions":9,"vwap":1290},"2026-03-13",17.73,19.56,18.87,-1.48,2712200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":785,"change":151,"percent_change":1298,"volume":1299,"transactions":9,"vwap":785},"2026-03-12",20.6,21.85,20.07,-1.69,1217500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-11",21.11,21.14,20.2,20.7,-0.62,-2.91,550000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1010,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-10",21,21.8,20.75,21.32,0.71,452500,{"date":1318,"open":1319,"high":1320,"low":1313,"close":1321,"change":188,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-09",21.040001,21.47,21.17,2.02,398400,{"date":1325,"open":1312,"high":1326,"low":1295,"close":1313,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1313},"2026-03-06",21.98,-1.24,-5.64,519800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-05",23.73,24.15,21.31,21.99,-1.8,-7.57,486400,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-04",23.42,24.34,23.23,23.79,0.52,2.23,319700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":568,"volume":1355,"transactions":9,"vwap":1353},"2026-03-03",22.91,24.37,22.65,23.27,-0.31,396400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-02",22.64,24.26,22.22,23.58,0.37,1.59,300400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":540,"percent_change":880,"volume":1371,"transactions":9,"vwap":1370},"2026-02-27",22.9,23.54,22.26,23.21,488000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":865,"volume":1379,"transactions":9,"vwap":1377},"2026-02-26",22.4,23.25,21.55,23.02,0.62,362900,{"date":1381,"open":1382,"high":1383,"low":1321,"close":1374,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1374},"2026-02-25",23.46,23.88,-1.16,-4.92,542400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-24",24.01,24.3,22.85,23.56,-0.45,-1.87,258300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1389,"change":945,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1389},"2026-02-23",24.38,24.55,22.67,-0.33,443300,{"date":1404,"open":1405,"high":26,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-20",26.36,23.87,24.09,-1.83,-7.06,613600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-19",25.73,26,25.3,25.92,0.78,3.1,640500,{"date":1421,"open":1399,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-18",25.18,23.95,25.14,1.19,4.97,426900,{"date":1429,"open":1352,"high":1430,"low":1431,"close":1423,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1423},"2026-02-17",24.21,22.45,2.03,9.26,844300,{"date":1436,"open":821,"high":1437,"low":1305,"close":1438,"change":1425,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-13",22.02,21.92,5.74,370700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":821,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":821},"2026-02-12",22.95,22.96,20.58,-1.65,-7.37,707000,{"date":1450,"open":1451,"high":812,"low":844,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-11",21.27,22.38,1.13,5.32,888400,{"date":1457,"open":1458,"high":1438,"low":861,"close":1459,"change":982,"percent_change":1425,"volume":1460,"transactions":9,"vwap":1459},"2026-02-10",21.33,21.25,993600,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1311,"change":1466,"percent_change":158,"volume":1467,"transactions":9,"vwap":1311},"2026-02-09",23.01,26.040001,20.95,-0.05,3503600,{"date":180,"open":1311,"high":1469,"low":901,"close":1470,"change":428,"percent_change":309,"volume":1471,"transactions":9,"vwap":1470},22,21.049999,6771300]