It looks like this is a web page, not a feed. I looked for a feed associated with this page, but couldn't find one. Please enter the address of your feed to validate.

Source: https://finquota.com/FRSH/

  1. <!DOCTYPE html><html lang="en" class="[scrollbar-gutter:stable]"> <head><meta charset="utf-8"><meta name="viewport" content="width=device-width"><script type="module" src="/_astro/Layout.astro_astro_type_script_index_0_lang.CNFVznYV.js"></script><link href="/css/global.css" rel="stylesheet"><link rel="sitemap" href="/sitemap.xml"><title>FRSH Freshworks Inc. - Stocks Price | History | Analysis</title><link rel="canonical" href="https://finquota.com/FRSH/"><meta name="description" content="FRSH Freshworks Inc.: Stocks prices history, trends, indicators and predictions. Stay ahead in the market game with our tools."><meta name="robots" content="index, follow"><meta property="og:title" content="FRSH Freshworks Inc. - Stocks Analysis, Chart, News and Performance"><meta property="og:type" content="article"><meta property="og:image" content="https://cdn.finquota.com/graph/FRSH_graph.png?1778862600"><meta property="og:url" content="https://finquota.com/FRSH/"><meta name="twitter:creator" content="@FinQuota"><link rel="icon" type="image/png" sizes="512x512" href="/favicon.png"><link rel="icon" type="image/png" sizes="32x32" href="/favicon-32.png"><link rel="shortcut icon" href="/favicon.ico"><link rel="apple-touch-icon" sizes="512x512" href="/favicon.png"><meta name="twitter:image" content="https://cdn.finquota.com/graph/FRSH_graph.png?1778862600"><meta name="twitter:title" content="FRSH Freshworks Inc. - Stocks Analysis, Chart, News and Performance"><meta name="twitter:description" content="Stay updated on FRSH Freshworks Inc. latest stocks performance, news, and analysis. Dive into key insights to make informed investment decisions."><link rel="stylesheet" href="/_astro/earnings.Bh76j7cs.css">
  2. <link rel="stylesheet" href="/_astro/earnings.CixlCkln.css">
  3. <style>.transcript-scroll[data-astro-cid-xgr5axon]::-webkit-scrollbar{width:5px}.transcript-scroll[data-astro-cid-xgr5axon]::-webkit-scrollbar-track{background:transparent}.transcript-scroll[data-astro-cid-xgr5axon]::-webkit-scrollbar-thumb{background-color:#9ca3af4d;border-radius:3px}.transcript-scroll[data-astro-cid-xgr5axon]::-webkit-scrollbar-thumb:hover{background-color:#9ca3af80}
  4. </style><script type="module" src="/_astro/page.Dj0wZ54m.js"></script>
  5. <script>!(function(w,p,f,c){if(!window.crossOriginIsolated && !navigator.serviceWorker) return;c=w[p]=Object.assign(w[p]||{},{"lib":"/~partytown/","debug":false});c[f]=(c[f]||[]).concat(["dataLayer.push"])})(window,'partytown','forward');/* Partytown 0.11.2 - MIT QwikDev */
  6. const t={preserveBehavior:!1},e=e=>{if("string"==typeof e)return[e,t];const[n,r=t]=e;return[n,{...t,...r}]},n=Object.freeze((t=>{const e=new Set;let n=[];do{Object.getOwnPropertyNames(n).forEach((t=>{"function"==typeof n[t]&&e.add(t)}))}while((n=Object.getPrototypeOf(n))!==Object.prototype);return Array.from(e)})());!function(t,r,o,i,a,s,c,l,d,p,u=t,f){function h(){f||(f=1,"/"==(c=(s.lib||"/~partytown/")+(s.debug?"debug/":""))[0]&&(d=r.querySelectorAll('script[type="text/partytown"]'),i!=t?i.dispatchEvent(new CustomEvent("pt1",{detail:t})):(l=setTimeout(v,(null==s?void 0:s.fallbackTimeout)||1e4),r.addEventListener("pt0",w),a?y(1):o.serviceWorker?o.serviceWorker.register(c+(s.swPath||"partytown-sw.js"),{scope:c}).then((function(t){t.active?y():t.installing&&t.installing.addEventListener("statechange",(function(t){"activated"==t.target.state&&y()}))}),console.error):v())))}function y(e){p=r.createElement(e?"script":"iframe"),t._pttab=Date.now(),e||(p.style.display="block",p.style.width="0",p.style.height="0",p.style.border="0",p.style.visibility="hidden",p.setAttribute("aria-hidden",!0)),p.src=c+"partytown-"+(e?"atomics.js?v=0.11.2":"sandbox-sw.html?"+t._pttab),r.querySelector(s.sandboxParent||"body").appendChild(p)}function v(n,o){for(w(),i==t&&(s.forward||[]).map((function(n){const[r]=e(n);delete t[r.split(".")[0]]})),n=0;n<d.length;n++)(o=r.createElement("script")).innerHTML=d[n].innerHTML,o.nonce=s.nonce,r.head.appendChild(o);p&&p.parentNode.removeChild(p)}function w(){clearTimeout(l)}s=t.partytown||{},i==t&&(s.forward||[]).map((function(r){const[o,{preserveBehavior:i}]=e(r);u=t,o.split(".").map((function(e,r,o){var a;u=u[o[r]]=r+1<o.length?u[o[r]]||(a=o[r+1],n.includes(a)?[]:{}):(()=>{let e=null;if(i){const{methodOrProperty:n,thisObject:r}=((t,e)=>{let n=t;for(let t=0;t<e.length-1;t+=1)n=n[e[t]];return{thisObject:n,methodOrProperty:e.length>0?n[e[e.length-1]]:void 0}})(t,o);"function"==typeof n&&(e=(...t)=>n.apply(r,...t))}return function(){let n;return e&&(n=e(arguments)),(t._ptf=t._ptf||[]).push(o,arguments),n}})()}))})),"complete"==r.readyState?h():(t.addEventListener("DOMContentLoaded",h),t.addEventListener("load",h))}(window,document,navigator,top,window.crossOriginIsolated);;(e=>{e.addEventListener("astro:before-swap",e=>{let r=document.body.querySelector("iframe[src*='/~partytown/']");if(r)e.newDocument.body.append(r)})})(document);</script></head> <body class="bg-gray-50 dark:bg-slate-900"> <script>
  7.    const HSThemeAppearance = {
  8.        init() {
  9.            const defaultTheme = 'auto'
  10.            let theme = localStorage.getItem('hs_theme') || defaultTheme
  11.            if (document.querySelector('html').classList.contains('dark')) return
  12.            this.setAppearance(theme)
  13.        },
  14.        setCookie(name, value, days) {
  15.            let expires = "";
  16.            if (days) {
  17.                let date = new Date();
  18.                date.setTime(date.getTime() + (days * 24 * 60 * 60 * 1000));
  19.                expires = "; expires=" + date.toUTCString();
  20.            }
  21.            document.cookie = name + "=" + (value || "") + expires + "; path=/; SameSite=None; Secure";
  22.        },
  23.        _resetStylesOnLoad() {
  24.            const $resetStyles = document.createElement('style')
  25.            $resetStyles.innerText = `*{transition: unset !important;}`
  26.            $resetStyles.setAttribute('data-hs-appearance-onload-styles', '')
  27.            document.head.appendChild($resetStyles)
  28.            return $resetStyles
  29.        },
  30.        setAppearance(theme, saveInStore = true, dispatchEvent = true) {
  31.            const $resetStylesEl = this._resetStylesOnLoad()
  32.  
  33.            if (theme === 'auto') {
  34.                theme = window.matchMedia('(prefers-color-scheme: dark)').matches ? 'dark' : 'default'
  35.            }
  36.  
  37.            if (saveInStore) {
  38.                this.setCookie("hs_theme", theme)
  39.                localStorage.setItem('hs_theme', theme)
  40.            }
  41.  
  42.            document.querySelector('html').classList.remove('dark')
  43.            document.querySelector('html').classList.remove('default')
  44.            document.querySelector('html').classList.remove('auto')
  45.  
  46.            document.querySelector('html').classList.add(this.getOriginalAppearance())
  47.  
  48.            setTimeout(() => {
  49.                $resetStylesEl.remove()
  50.            })
  51.  
  52.            if (dispatchEvent) {
  53.                window.dispatchEvent(new CustomEvent('on-hs-appearance-change', {detail: theme}))
  54.            }
  55.        },
  56.        getAppearance() {
  57.            let theme = this.getOriginalAppearance()
  58.            if (theme === 'auto') {
  59.                theme = window.matchMedia('(prefers-color-scheme: dark)').matches ? 'dark' : 'default'
  60.            }
  61.            return theme
  62.        },
  63.        getOriginalAppearance() {
  64.            const defaultTheme = 'default'
  65.            return localStorage.getItem('hs_theme') || defaultTheme
  66.        }
  67.    }
  68.    HSThemeAppearance.init()
  69.  
  70.    window.matchMedia('(prefers-color-scheme: dark)').addEventListener('change', e => {
  71.        if (HSThemeAppearance.getOriginalAppearance() === 'auto') {
  72.            HSThemeAppearance.setAppearance('auto', true)
  73.        }
  74.    })
  75.  
  76.    window.addEventListener('load', () => {
  77.        const $clickableThemes = document.querySelectorAll('[data-hs-theme-click-value]')
  78.        const $switchableThemes = document.querySelectorAll('[data-hs-theme-switch]')
  79.  
  80.        $clickableThemes.forEach($item => {
  81.            $item.addEventListener('click', () => HSThemeAppearance.setAppearance($item.getAttribute('data-hs-theme-click-value'), true, $item))
  82.        })
  83.  
  84.        $switchableThemes.forEach($item => {
  85.            $item.addEventListener('change', (e) => {
  86.                HSThemeAppearance.setAppearance(e.target.checked ? 'dark' : 'default')
  87.            })
  88.  
  89.            $item.checked = HSThemeAppearance.getAppearance() === 'dark'
  90.        })
  91.  
  92.        window.addEventListener('on-hs-appearance-change', e => {
  93.            $switchableThemes.forEach($item => {
  94.                $item.checked = e.detail === 'dark'
  95.            })
  96.        })
  97.    })
  98. </script> <script>
  99.    // Sticky Header on Scroll with smooth transition
  100.    document.addEventListener('DOMContentLoaded', function() {
  101.        const mainHeader = document.getElementById('main-header');
  102.        const desktopNav = document.querySelector('[data-header-nav]');
  103.        const defaultSearch = document.getElementById('default-search-section');
  104.        const logoText = document.getElementById('logo-text');
  105.        const navbar = document.getElementById('navbar-offcanvas-example');
  106. const headerSearch = document.getElementById('header-search');
  107. const profileDropdown = document.getElementById('profile-dropdown');
  108. const themeDropdown = document.getElementById('theme-dropdown');
  109.        let lastScroll = 0;
  110.        let ticking = false;
  111.  
  112.        // Check if mobile
  113.        const isMobile = () => window.innerWidth < 1024; // lg breakpoint
  114.        
  115.        // Add smooth scroll behavior
  116.        document.documentElement.style.scrollBehavior = 'auto';
  117.        
  118.        function updateHeader(currentScroll) {
  119.            if (currentScroll > 100) {
  120.                // Make header more compact - hide desktop navigation, show search
  121.                if (desktopNav) {
  122.                    desktopNav.style.opacity = '0';
  123.                    desktopNav.style.maxHeight = '0';
  124.                    desktopNav.style.overflow = 'hidden';
  125.                }
  126.                
  127.                // Show search bar in header
  128.                if (headerSearch) {
  129.                    headerSearch.style.display = 'flex';
  130. if (isMobile()) {
  131. logoText.classList.add('hidden');
  132. navbar.classList.add('hidden');
  133. // Hide profile dropdown on mobile when scrolled
  134. if (profileDropdown) {
  135. profileDropdown.classList.add("!hidden")
  136. }
  137.  
  138. if (themeDropdown) {
  139. themeDropdown.classList.add("!hidden")
  140. }
  141. } else {
  142. navbar.classList.add('hidden');
  143. navbar.classList.remove('lg:flex');
  144. }
  145. headerSearch.style.opacity = '1';
  146. headerSearch.style.maxHeight = 'none';
  147. headerSearch.style.overflow = 'visible';
  148.                }
  150.                // Reduce header padding
  151.                if (mainHeader) {
  152.                    mainHeader.classList.add('py-2');
  153.                    mainHeader.classList.remove('py-4', 'sm:py-4');
  154.                }
  155.            } else {
  156.                // Show desktop navigation, hide search
  157.                if (desktopNav) {
  158.                    desktopNav.style.opacity = '1';
  159.                    desktopNav.style.maxHeight = 'none';
  160.                    desktopNav.style.overflow = 'visible';
  161.                }
  162.                
  163.                // Hide search bar in header
  164.                if (headerSearch) {
  165.                    headerSearch.style.opacity = '0';
  166.                    headerSearch.style.maxHeight = '0';
  167.                    headerSearch.style.overflow = 'hidden';
  168. if (isMobile()) {
  169. logoText.classList.remove('hidden');
  170. navbar.classList.add('hidden');
  171. // Show profile dropdown on mobile when back at top
  172. if (profileDropdown) {
  173. profileDropdown.classList.remove("!hidden")
  174. }
  175.  
  176. if (themeDropdown) {
  177. themeDropdown.classList.remove("!hidden")
  178. }
  179. } else {
  180. navbar.classList.remove('hidden');
  181. navbar.classList.add('lg:flex');
  182. }
  183. headerSearch.style.display = 'none';
  184. }
  185.                
  186.                // Show default search when at top
  187.                if (defaultSearch) {
  188.                    defaultSearch.style.transform = 'translateY(0)';
  189.                    defaultSearch.style.opacity = '1';
  190.                    defaultSearch.style.pointerEvents = 'auto';
  191.                }
  192.                
  193.                // Restore header padding
  194.                if (mainHeader) {
  195.                    mainHeader.classList.remove('py-2');
  196.                    mainHeader.classList.add('py-4', 'sm:py-4');
  197.                }
  198.            }
  199.            
  200.            lastScroll = currentScroll;
  201.            ticking = false;
  202.        }
  203.        
  204.        window.addEventListener('scroll', function() {
  205.            const currentScroll = window.pageYOffset;
  206.            
  207.            if (!ticking) {
  208.                window.requestAnimationFrame(function() {
  209.                    updateHeader(currentScroll);
  210.                });
  211.                ticking = true;
  212.            }
  213.        }, { passive: true });
  214.  
  215. window.addEventListener("resize", () => {
  216. const currentScroll = window.pageYOffset;
  217.  
  218. if (!ticking) {
  219. window.requestAnimationFrame(function() {
  220. updateHeader(currentScroll);
  221. });
  222. ticking = true;
  223. }
  224. }, { passive: true })
  225.  
  226.        // Full-Screen Overlay Menu
  227.        const menuToggle = document.getElementById('mobile-menu-toggle');
  228.        const fullscreenMenu = document.getElementById('fullscreen-menu');
  229.        const menuBackdrop = document.getElementById('menu-backdrop');
  230.        const closeMenuBtn = document.getElementById('close-menu-btn');
  231.        const menuIcon = document.getElementById('menu-icon');
  232.        const closeIcon = document.getElementById('close-icon');
  233.        const body = document.body;
  234.  
  235.        function openMenu() {
  236.            if (!fullscreenMenu) return;
  237.            fullscreenMenu.classList.remove('hidden');
  238.            body.style.overflow = 'hidden';
  239.            
  240.            // Show menu instantly
  241.            menuBackdrop?.classList.remove('opacity-0');
  242.            menuBackdrop?.classList.add('opacity-100');
  243.            
  244.            // Reset menu history
  245.            menuHistory = [];
  246.            
  247.            // Reset to main menu
  248.            const mainMenu = document.getElementById('main-menu');
  249.            const subMenus = document.querySelectorAll('.sub-menu');
  250.            if (mainMenu) {
  251.                mainMenu.classList.remove('hidden');
  252.                mainMenu.style.transform = 'translateX(0)';
  253.            }
  254.            subMenus.forEach(menu => {
  255.                menu.classList.add('hidden');
  256.                menu.style.transform = 'translateX(100%)';
  257.            });
  258.            
  259.            menuToggle?.setAttribute('aria-expanded', 'true');
  260. menuStickyToggle?.setAttribute('aria-expanded', 'true');
  261.            menuIcon?.classList.add('hidden');
  262.            closeIcon?.classList.remove('hidden');
  263.        }
  264.  
  265.        function closeMenu() {
  266.            if (!fullscreenMenu) return;
  267.            menuBackdrop?.classList.remove('opacity-100');
  268.            menuBackdrop?.classList.add('opacity-0');
  269.            
  270.            // Reset menu history
  271.            menuHistory = [];
  272.            
  273.            setTimeout(() => {
  274.                fullscreenMenu.classList.add('hidden');
  275.                body.style.overflow = '';
  276.            }, 300);
  277.            
  278.            menuToggle?.setAttribute('aria-expanded', 'false');
  279. menuStickyToggle?.setAttribute('aria-expanded', 'false');
  280.            menuIcon?.classList.remove('hidden');
  281.            closeIcon?.classList.add('hidden');
  282.        }
  283.  
  284.        menuToggle?.addEventListener('click', () => {
  285.            if (fullscreenMenu?.classList.contains('hidden')) {
  286.                openMenu();
  287.            } else {
  288.                closeMenu();
  289.            }
  290.        });
  291.        
  292.        closeMenuBtn?.addEventListener('click', closeMenu);
  293.  
  294.        // Handle ESC key
  295.        document.addEventListener('keydown', (e) => {
  296.            if (e.key === 'Escape' && !fullscreenMenu?.classList.contains('hidden')) {
  297.                closeMenu();
  298.            }
  299.        });
  300.  
  301.        // Slide navigation functionality - track menu history
  302.        let menuHistory = [];
  303.        
  304.        function navigateToSubMenu(subMenuId, parentTitle) {
  305.            const activeSubMenu = document.querySelector('.sub-menu:not(.hidden)');
  306.            const mainMenu = document.getElementById('main-menu');
  307.            const currentMenu = activeSubMenu || mainMenu;
  308.            const targetMenu = document.getElementById(subMenuId);
  309.            const backButton = targetMenu?.querySelector('.back-button-title');
  310.            
  311.            if (!targetMenu || !currentMenu) {
  312.                console.error('Target menu not found:', subMenuId);
  313.                return;
  314.            }
  315.            
  316.            // Track current menu in history
  317.            if (currentMenu.id) {
  318.                menuHistory.push(currentMenu.id);
  319.            }
  320.            
  321.            // Update back button title
  322.            if (backButton) {
  323.                backButton.textContent = parentTitle;
  324.            }
  325.            
  326.            // Slide current menu out to left
  327.            currentMenu.style.transform = 'translateX(-100%)';
  328.            setTimeout(() => {
  329.                currentMenu.classList.add('hidden');
  330.            }, 300);
  331.            
  332.            // Slide target menu in from right
  333.            targetMenu.classList.remove('hidden');
  334.            targetMenu.style.transform = 'translateX(100%)';
  335.            
  336.            // Force reflow to ensure the transform is applied before animation
  337.            void targetMenu.offsetWidth;
  338.            
  339.            requestAnimationFrame(() => {
  340.                requestAnimationFrame(() => {
  341.                    targetMenu.style.transform = 'translateX(0)';
  342.                });
  343.            });
  344.        }
  345.        
  346.        function navigateBack() {
  347.            const activeSubMenu = document.querySelector('.sub-menu:not(.hidden)');
  348.            const mainMenu = document.getElementById('main-menu');
  349.            
  350.            if (!activeSubMenu) return;
  351.            
  352.            // Get previous menu from history
  353.            const previousMenuId = menuHistory.pop();
  354.            const previousMenu = previousMenuId ? document.getElementById(previousMenuId) : mainMenu;
  355.            
  356.            if (!previousMenu) return;
  357.            
  358.            // Show previous menu positioned to the left (off-screen)
  359.            previousMenu.classList.remove('hidden');
  360.            previousMenu.style.transform = 'translateX(-100%)';
  361.            
  362.            // Force reflow to ensure the transform is applied
  363.            void previousMenu.offsetWidth;
  364.            
  365.            // Animate both menus simultaneously
  366.            requestAnimationFrame(() => {
  367.                requestAnimationFrame(() => {
  368.                    // Slide current menu out to the right
  369.                    activeSubMenu.style.transform = 'translateX(100%)';
  370.                    // Slide previous menu in from the left
  371.                    previousMenu.style.transform = 'translateX(0)';
  372.                });
  373.            });
  374.            
  375.            // Clean up after animation completes
  376.            setTimeout(() => {
  377.                activeSubMenu.classList.add('hidden');
  378.                activeSubMenu.style.transform = 'translateX(100%)';
  379.            }, 300);
  380.        }
  381.        
  382.        
  383.        // Handle menu item clicks with sub-menus
  384.        const menuItemsWithSubs = document.querySelectorAll('[data-submenu]');
  385.        menuItemsWithSubs.forEach(item => {
  386.            item.addEventListener('click', function(e) {
  387.                e.preventDefault();
  388.                const subMenuId = this.getAttribute('data-submenu');
  389.                const parentTitle = this.querySelector('span')?.textContent || this.textContent.trim();
  390.                navigateToSubMenu(subMenuId, parentTitle);
  391.            });
  392.        });
  393.        
  394.        // Handle back button clicks
  395.        const backButtons = document.querySelectorAll('.back-button');
  396.        backButtons.forEach(button => {
  397.            button.addEventListener('click', navigateBack);
  398.        });
  399.        
  400.        // Handle 3rd level navigation
  401.        const thirdLevelItems = document.querySelectorAll('[data-submenu-level3]');
  402.        thirdLevelItems.forEach(item => {
  403.            item.addEventListener('click', function(e) {
  404.                e.preventDefault();
  405.                const subMenuId = this.getAttribute('data-submenu-level3');
  406.                const parentTitle = this.textContent.trim();
  407.                navigateToSubMenu(subMenuId, parentTitle);
  408.            });
  409.        });
  410.    });
  411. </script> <!-- Main Header --><header id="main-header" class="flex sticky top-0 z-[60] flex-wrap sm:justify-start sm:flex-nowrap bg-white w-full dark:bg-slate-900 border-b border-gray-200 dark:border-gray-800 shadow-sm text-sm py-4 sm:py-4 transition-all duration-300"> <nav class="flex basis-full items-center w-full mx-auto px-4 sm:px-6 lg:px-8 gap-4" aria-label="Global"> <!-- Logo --> <a href="/" class="flex items-center gap-2 flex-shrink-0" aria-label="FinQuota.com"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-6 h-6 text-blue-600 dark:text-blue-500"> <path d="M15.5 2A1.5 1.5 0 0 0 14 3.5v13a1.5 1.5 0 0 0 1.5 1.5h1a1.5 1.5 0 0 0 1.5-1.5v-13A1.5 1.5 0 0 0 16.5 2h-1ZM9.5 6A1.5 1.5 0 0 0 8 7.5v9A1.5 1.5 0 0 0 9.5 18h1a1.5 1.5 0 0 0 1.5-1.5v-9A1.5 1.5 0 0 0 10.5 6h-1ZM3.5 10A1.5 1.5 0 0 0 2 11.5v5A1.5 1.5 0 0 0 3.5 18h1A1.5 1.5 0 0 0 6 16.5v-5A1.5 1.5 0 0 0 4.5 10h-1Z"></path> </svg> <span id="logo-text" class="text-xl font-bold text-gray-900 dark:text-white hover:text-blue-600 dark:hover:text-blue-500 transition-all duration-300">
  412. FinQuota.com
  413. </span> </a> <!-- Search Bar (shows when scrolled, hidden on mobile) --> <div id="header-search" class="lg:flex-1 lg:justify-center opacity-0 transition-all duration-300 hidden" style="max-height: 0; overflow: hidden;"> <div class="w-full max-w-2xl mx-4"> <style>astro-island,astro-slot,astro-static-slot{display:contents}</style><script>(()=>{var e=async t=>{await(await t())()};(self.Astro||(self.Astro={})).load=e;window.dispatchEvent(new Event("astro:load"));})();</script><script>(()=>{var A=Object.defineProperty;var g=(i,o,a)=>o in i?A(i,o,{enumerable:!0,configurable:!0,writable:!0,value:a}):i[o]=a;var d=(i,o,a)=>g(i,typeof o!="symbol"?o+"":o,a);{let i={0:t=>m(t),1:t=>a(t),2:t=>new RegExp(t),3:t=>new Date(t),4:t=>new Map(a(t)),5:t=>new Set(a(t)),6:t=>BigInt(t),7:t=>new URL(t),8:t=>new Uint8Array(t),9:t=>new Uint16Array(t),10:t=>new Uint32Array(t),11:t=>1/0*t},o=t=>{let[l,e]=t;return l in i?i[l](e):void 0},a=t=>t.map(o),m=t=>typeof t!="object"||t===null?t:Object.fromEntries(Object.entries(t).map(([l,e])=>[l,o(e)]));class y extends HTMLElement{constructor(){super(...arguments);d(this,"Component");d(this,"hydrator");d(this,"hydrate",async()=>{var b;if(!this.hydrator||!this.isConnected)return;let e=(b=this.parentElement)==null?void 0:b.closest("astro-island[ssr]");if(e){e.addEventListener("astro:hydrate",this.hydrate,{once:!0});return}let c=this.querySelectorAll("astro-slot"),n={},h=this.querySelectorAll("template[data-astro-template]");for(let r of h){let s=r.closest(this.tagName);s!=null&&s.isSameNode(this)&&(n[r.getAttribute("data-astro-template")||"default"]=r.innerHTML,r.remove())}for(let r of c){let s=r.closest(this.tagName);s!=null&&s.isSameNode(this)&&(n[r.getAttribute("name")||"default"]=r.innerHTML)}let p;try{p=this.hasAttribute("props")?m(JSON.parse(this.getAttribute("props"))):{}}catch(r){let s=this.getAttribute("component-url")||"<unknown>",v=this.getAttribute("component-export");throw v&&(s+=` (export ${v})`),console.error(`[hydrate] Error parsing props for component ${s}`,this.getAttribute("props"),r),r}let u;await this.hydrator(this)(this.Component,p,n,{client:this.getAttribute("client")}),this.removeAttribute("ssr"),this.dispatchEvent(new CustomEvent("astro:hydrate"))});d(this,"unmount",()=>{this.isConnected||this.dispatchEvent(new CustomEvent("astro:unmount"))})}disconnectedCallback(){document.removeEventListener("astro:after-swap",this.unmount),document.addEventListener("astro:after-swap",this.unmount,{once:!0})}connectedCallback(){if(!this.hasAttribute("await-children")||document.readyState==="interactive"||document.readyState==="complete")this.childrenConnectedCallback();else{let e=()=>{document.removeEventListener("DOMContentLoaded",e),c.disconnect(),this.childrenConnectedCallback()},c=new MutationObserver(()=>{var n;((n=this.lastChild)==null?void 0:n.nodeType)===Node.COMMENT_NODE&&this.lastChild.nodeValue==="astro:end"&&(this.lastChild.remove(),e())});c.observe(this,{childList:!0}),document.addEventListener("DOMContentLoaded",e)}}async childrenConnectedCallback(){let e=this.getAttribute("before-hydration-url");e&&await import(e),this.start()}async start(){let e=JSON.parse(this.getAttribute("opts")),c=this.getAttribute("client");if(Astro[c]===void 0){window.addEventListener(`astro:${c}`,()=>this.start(),{once:!0});return}try{await Astro[c](async()=>{let n=this.getAttribute("renderer-url"),[h,{default:p}]=await Promise.all([import(this.getAttribute("component-url")),n?import(n):()=>()=>{}]),u=this.getAttribute("component-export")||"default";if(!u.includes("."))this.Component=h[u];else{this.Component=h;for(let f of u.split("."))this.Component=this.Component[f]}return this.hydrator=p,this.hydrate},e,this)}catch(n){console.error(`[astro-island] Error hydrating ${this.getAttribute("component-url")}`,n)}}attributeChangedCallback(){this.hydrate()}}d(y,"observedAttributes",["props"]),customElements.get("astro-island")||customElements.define("astro-island",y)}})();</script><astro-island uid="23zbzI" prefix="r4" component-url="/_astro/SearchTicker.BVLTzdbA.js" component-export="default" renderer-url="/_astro/client.B00tSfAQ.js" props="{}" ssr client="load" opts="{&quot;name&quot;:&quot;SearchTicker&quot;,&quot;value&quot;:true}" await-children><div class="w-full max-w-2xl mx-auto relative z-[50]"><form><label for="search-ticker-input" class="sr-only">Search Ticker</label><div class="relative"><div class="absolute inset-y-0 left-0 flex items-center pl-4 pointer-events-none"><svg class="w-5 h-5 text-gray-400 dark:text-gray-500" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><circle cx="11" cy="11" r="8"></circle><path d="m21 21-4.3-4.3"></path></svg></div><input type="text" id="search-ticker-input" autoComplete="off" name="search-ticker" class="w-full py-3 pl-12 pr-12 text-base font-medium text-gray-900 bg-white border border-gray-300 rounded-xl shadow-sm placeholder:text-gray-400 focus:outline-none focus:ring-2 focus:ring-blue-500 focus:border-transparent dark:bg-gray-800 dark:text-white dark:border-gray-700 dark:placeholder:text-gray-500 dark:focus:ring-blue-600 transition-all duration-200" placeholder="Search stocks by ticker or company name..." value=""/></div></form></div><!--astro:end--></astro-island> </div> </div> <!-- Desktop Navigation (hidden when scrolled) --> <div id="navbar-offcanvas-example" class="lg:flex hidden flex-1 items-center justify-center transition-all duration-300" data-header-nav> <div class="flex items-center gap-6"> <a class="font-medium text-gray-700 hover:text-blue-600 dark:text-gray-300 dark:hover:text-blue-500 transition-colors" href="/">Home</a> <a class="font-medium text-gray-700 hover:text-blue-600 dark:text-gray-300 dark:hover:text-blue-500 transition-colors" href="/news/">News</a> <a class="font-medium text-gray-700 hover:text-blue-600 dark:text-gray-300 dark:hover:text-blue-500 transition-colors" href="/screener/">Screener</a> <a class="font-medium text-gray-700 hover:text-blue-600 dark:text-gray-300 dark:hover:text-blue-500 transition-colors" href="/backtest/">Backtests</a> <div class="hs-dropdown [--strategy:static] sm:[--strategy:absolute] [--adaptive:none] [--auto-close:inside]"> <button id="hs-mega-menu-tools" type="button" class="flex items-center gap-1 font-medium text-gray-700 hover:text-blue-600 dark:text-gray-300 dark:hover:text-blue-500 transition-colors group">
  414. Tools
  415. <svg class="w-4 h-4 transition-transform group-hover:rotate-180" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu [inset:unset!important] transition-[opacity,margin] duration-200 hs-dropdown-open:opacity-100 opacity-0 w-52 z-50 bg-white shadow-lg rounded-xl p-2 dark:bg-gray-800 border border-gray-200 dark:border-gray-700 before:absolute top-full sm:border before:-top-5 before:start-0 before:w-full before:h-5 hidden"> <a class="flex items-center gap-x-3 py-2.5 px-3 rounded-lg text-sm font-medium text-gray-700 hover:bg-blue-50 hover:text-blue-600 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-blue-500 transition-colors" href="/compare/">
  416. Compare Stocks
  417. </a> <a class="flex items-center gap-x-3 py-2.5 px-3 rounded-lg text-sm font-medium text-gray-700 hover:bg-blue-50 hover:text-blue-600 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-blue-500 transition-colors" href="/dividend/">
  418. Dividend Calculator
  419. </a> <a class="flex items-center gap-x-3 py-2.5 px-3 rounded-lg text-sm font-medium text-gray-700 hover:bg-blue-50 hover:text-blue-600 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-blue-500 transition-colors" href="/option/">
  420. Options Calculator
  421. </a> <a class="flex items-center gap-x-3 py-2.5 px-3 rounded-lg text-sm font-medium text-gray-700 hover:bg-blue-50 hover:text-blue-600 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-blue-500 transition-colors" href="/holidays/nyse/">
  422. NYSE Holidays
  423. </a> <a class="flex items-center gap-x-3 py-2.5 px-3 rounded-lg text-sm font-medium text-gray-700 hover:bg-blue-50 hover:text-blue-600 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-blue-500 transition-colors" href="/holidays/nasdaq/">
  424. NASDAQ Holidays
  425. </a> <a class="flex items-center gap-x-3 py-2.5 px-3 rounded-lg text-sm font-medium text-gray-700 hover:bg-blue-50 hover:text-blue-600 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-blue-500 transition-colors" href="/earning-calendar/">
  426. Earnings Calendar
  427. </a> <a class="flex items-center gap-x-3 py-2.5 px-3 rounded-lg text-sm font-medium text-gray-700 hover:bg-blue-50 hover:text-blue-600 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-blue-500 transition-colors" href="/chart-patterns/">
  428. Chart Patterns
  429. </a> <a class="flex items-center gap-x-3 py-2.5 px-3 rounded-lg text-sm font-medium text-gray-700 hover:bg-blue-50 hover:text-blue-600 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-blue-500 transition-colors" href="/widgets/">
  430. Widgets
  431. </a> </div> </div> <div class="hs-dropdown [--strategy:static] sm:[--strategy:absolute] [--adaptive:none] [--auto-close:inside]"> <button id="hs-mega-menu-basic-dr" type="button" class="flex items-center gap-1 font-medium text-gray-700 hover:text-blue-600 dark:text-gray-300 dark:hover:text-blue-500 transition-colors group">
  432. Filter
  433. <svg class="w-4 h-4 transition-transform group-hover:rotate-180" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu [inset:unset!important] transition-[opacity,margin] duration-200 hs-dropdown-open:opacity-100 opacity-0 w-52 z-50 bg-white shadow-lg rounded-xl p-2 dark:bg-gray-800 border border-gray-200 dark:border-gray-700 before:absolute top-full sm:border before:-top-5 before:start-0 before:w-full before:h-5 hidden"> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  434. Dividend Stocks
  435. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 before:absolute before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3 py-2.5 px-3 rounded-lg text-sm font-medium text-gray-700 hover:bg-blue-50 hover:text-blue-600 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-blue-500 transition-colors" href="/best/dividend-stocks/united-states/">
  436. US Dividend Stocks
  437. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/monthly-dividend-stocks/">
  438. Monthly Dividend Stocks
  439. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/annual-dividend-stocks/">
  440. Annual Dividend Stocks
  441. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/quarterly-dividend-stocks/">
  442. Quarterly Dividend Stocks
  443. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/semi-annual-dividend-stocks/">
  444. Semi-Annual Dividend Stocks
  445. </a> </div> </div> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/penny/">
  446. Best Penny Stocks
  447. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/undervalued/">
  448. Undervalued Stocks
  449. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/new/">
  450. New Stocks
  451. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/uptrend-stocks/">
  452. Uptrend Stocks
  453. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/uptrend-stocks/penny/">
  454. Uptrend Penny Stocks
  455. </a> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="hs-dropdown-toggle w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  456. Blue Chip
  457. <svg class="hs-dropdown-open:rotate-180 transition-all duration-200 sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 before:absolute before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/blue-chip/high-dividends/">
  458. Blue Chip Stocks With High Dividends
  459. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/blue-chip/under-10/">
  460. Blue Chip Under $10
  461. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/blue-chip/under-20/">
  462. Blue Chip Under $20
  463. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/blue-chip/under-50/">
  464. Blue Chip Under $50
  465. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/blue-chip/undervalued/">
  466. Undervalued Blue Chip Stocks
  467. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  468. By Cap
  469. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 before:absolute before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/small-cap/">
  470. Best Small Cap
  471. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/micro-cap/">
  472. Best Micro Cap
  473. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/mid-cap/">
  474. Best Mid Cap
  475. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/large-cap/">
  476. Best Large Cap
  477. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  478. By Sector
  479. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 before:absolute before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/oil/">
  480. Oil Stocks
  481. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/energy/">
  482. Energy Stocks
  483. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/technology/">
  484. Technology Stocks
  485. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/ai/">
  486. AI Stocks
  487. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pharma/">
  488. Pharma Stocks
  489. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/financial/">
  490. Financial Stocks
  491. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  492. By Price
  493. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 before:absolute before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-200/">
  494. Under $200
  495. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-100/">
  496. Under $100
  497. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-50/">
  498. Under $50
  499. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-20/">
  500. Under $20
  501. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-10/">
  502. Under $10
  503. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-5/">
  504. Under $5
  505. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-1/">
  506. Under $1
  507. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  508. By 52 Week Range
  509. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 before:absolute before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-low/">
  510. Best 52 Week Low
  511. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-low-nasdaq/">
  512. Best 52 Week Nasdaq Low
  513. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-low-nyse/">
  514. Best 52 Week NYSE Low
  515. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-low-penny/">
  516. Best 52 Week Low Penny
  517. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/blue-chip-52-week-low/">
  518. Best 52 Week Low Blue Chip
  519. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-high/">
  520. Best 52 Week High
  521. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-high-nasdaq/">
  522. Best 52 Week Nasdaq High
  523. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-high-nyse/">
  524. Best 52 Week NYSE High
  525. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-high-penny/">
  526. Best 52 Week High Penny
  527. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  528. By Exchange
  529. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 before:absolute before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/nasdaq/">
  530. Best Nasdaq Stocks
  531. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/nyse/">
  532. Best NYSE Stocks
  533. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  534. By Insider Activity
  535. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 before:absolute before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/insider-buy/">
  536. Insider Buying
  537. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/insider-sell/">
  538. Insider Selling
  539. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  540. By Indicator
  541. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 before:absolute before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/macd-crossed-up/daily/">
  542. MACD Crossed Above Signal Line
  543. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/macd-crossed-above-zero/daily/">
  544. MACD Crossed Above Zero
  545. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/above-90/">
  546. RSI Above 90
  547. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/above-80/">
  548. RSI Above 80
  549. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/above-70/">
  550. RSI Above 70
  551. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/above-50/">
  552. RSI Above 50
  553. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/below-50/">
  554. RSI Below 50
  555. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/below-30/">
  556. RSI Below 30
  557. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/below-20/">
  558. RSI Below 20
  559. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/below-10/">
  560. RSI Below 10
  561. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  562. By P/E Ratio
  563. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 before:absolute before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/tech-low-pe/">
  564. Tech Stocks with Low PE
  565. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/under-1-pe/">
  566. PE Ratio Less Than 1
  567. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/under-10-pe/">
  568. PE Ratio Less Than 10
  569. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/under-15-pe/">
  570. PE Ratio Less Than 15
  571. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/us-low-pe/">
  572. US stocks With Low PE
  573. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/low-pe-high-dividends/">
  574. Low PE & High Dividends
  575. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/low-pe-high-eps/">
  576. Low PE & High EPS
  577. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/large-cap-low-pe/">
  578. Large Cap & Lowest PE
  579. </a> </div> </div> </div> </div> <div class="hs-dropdown [--strategy:static] sm:[--strategy:absolute] [--adaptive:none] [--auto-close:inside]"> <button id="hs-mega-menu-basic-learning" type="button" class="flex items-center gap-1 font-medium text-gray-700 hover:text-blue-600 dark:text-gray-300 dark:hover:text-blue-500 transition-colors group">
  580. Learning
  581. <svg class="w-4 h-4 transition-transform group-hover:rotate-180" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu [inset:unset!important] transition-[opacity,margin] duration-200 hs-dropdown-open:opacity-100 opacity-0 w-52 z-50 bg-white shadow-lg rounded-xl p-2 dark:bg-gray-800 border border-gray-200 dark:border-gray-700 before:absolute top-full sm:border before:-top-5 before:start-0 before:w-full before:h-5 hidden"> <a class="flex items-center gap-x-3 py-2.5 px-3 rounded-lg text-sm font-medium text-gray-700 hover:bg-blue-50 hover:text-blue-600 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-blue-500 transition-colors" href="/best/stock-market-books/">
  582. Books
  583. </a> <a class="flex items-center gap-x-3 py-2.5 px-3 rounded-lg text-sm font-medium text-gray-700 hover:bg-blue-50 hover:text-blue-600 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-blue-500 transition-colors" href="/best/trading-platforms/">
  584. Trading Platforms
  585. </a> <a class="flex items-center gap-x-3 py-2.5 px-3 rounded-lg text-sm font-medium text-gray-700 hover:bg-blue-50 hover:text-blue-600 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-blue-500 transition-colors" href="/blog/">
  586. Blog
  587. </a> </div> </div> </div> </div> <div class="flex items-center justify-end ms-auto sm:justify-between sm:gap-x-3 sm:order-3"> <div class="flex flex-row items-center justify-end gap-2"> <div class="hs-dropdown z-50" id="theme-dropdown" data-hs-dropdown-placement="bottom-right" data-hs-dropdown-offset="30"> <button type="button" aria-label="Toggle light/dark mode" class="w-[2.375rem] h-[2.375rem] hs-dropdown-toggle dark:text-slate-100 hs-dark-mode group inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-500 hover:bg-white/20 disabled:opacity-50 disabled:pointer-events-none focus:outline-none focus:ring-1 focus:ring-gray-600"> <svg class="hs-dark-mode-active:hidden block w-4 h-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="M12 3a6 6 0 0 0 9 9 9 9 0 1 1-9-9Z"></path> </svg> <svg class="hs-dark-mode-active:block hidden w-4 h-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <circle cx="12" cy="12" r="4"></circle> <path d="M12 8a2 2 0 1 0 4 4"></path> <path d="M12 2v2"></path> <path d="M12 20v2"></path> <path d="m4.93 4.93 1.41 1.41"></path> <path d="m17.66 17.66 1.41 1.41"></path> <path d="M2 12h2"></path> <path d="M20 12h2"></path> <path d="m6.34 17.66-1.41 1.41"></path> <path d="m19.07 4.93-1.41 1.41"></path> </svg> </button> <div id="selectThemeDropdown" class="hs-dropdown-menu hs-dropdown-open:opacity-100 mt-2 hidden z-10 transition-[margin,opacity] opacity-0 duration-300 mb-2 origin-bottom-left bg-white shadow-md rounded-lg p-2 space-y-1 dark:bg-gray-800 dark:border dark:border-gray-700 dark:divide-gray-700"> <button type="button" class="hs-auto-mode-active:bg-gray-100 w-full flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300" data-hs-theme-click-value="auto">
  588. Auto (Default)
  589. </button> <button type="button" class="hs-default-mode-active:bg-gray-100 w-full flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300" data-hs-theme-click-value="default">
  590. Light mode
  591. </button> <button type="button" class="hs-dark-mode-active:bg-gray-700 w-full flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300" data-hs-theme-click-value="dark">
  592. Dark
  593. </button> </div> </div> <div id="profile-dropdown" class="hs-dropdown relative inline-flex z-50 transition-all duration-300" data-hs-dropdown-placement="bottom-right"> <button id="hs-dropdown-with-header" type="button" aria-label="Login and Profile Menu" class="w-[2.375rem] h-[2.375rem] inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-500 hover:bg-white/20 disabled:opacity-50 disabled:pointer-events-none focus:outline-none focus:ring-1 focus:ring-gray-600">   <span class="w-[2.375rem] h-[2.375rem] dark:text-slate-100 hs-dark-mode group inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-500 hover:bg-white/20 disabled:opacity-50 disabled:pointer-events-none focus:outline-none focus:ring-1 focus:ring-gray-600"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path d="M8 8a3 3 0 1 0 0-6 3 3 0 0 0 0 6ZM12.735 14c.618 0 1.093-.561.872-1.139a6.002 6.002 0 0 0-11.215 0c-.22.578.254 1.139.872 1.139h9.47Z"></path> </svg> </span> </button>  <div class="hs-dropdown-menu transition-[opacity,margin] duration hs-dropdown-open:opacity-100 opacity-0 hidden min-w-[15rem] z-10 bg-white shadow-md rounded-lg p-2 dark:bg-gray-800 dark:border dark:border-gray-700" aria-labelledby="hs-dropdown-with-header"> <div class="mt-2 py-2 first:pt-0 last:pb-0"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/login/"> <svg class="flex-shrink-0 w-4 h-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="M6 8a6 6 0 0 1 12 0c0 7 3 9 3 9H3s3-2 3-9"></path> <path d="M10.3 21a1.94 1.94 0 0 0 3.4 0"></path> </svg>
  594. Sign In
  595. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/signup/"> <svg class="flex-shrink-0 w-4 h-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="M6 2 3 6v14a2 2 0 0 0 2 2h14a2 2 0 0 0 2-2V6l-3-4Z"></path> <path d="M3 6h18"></path> <path d="M16 10a4 4 0 0 1-8 0"></path> </svg>
  596. Sign Up
  597. </a> </div> </div> </div> <!-- Mobile menu icon --> <button type="button" id="mobile-menu-toggle" class="lg:hidden w-[2.375rem] h-[2.375rem] relative inline-flex justify-center items-center rounded-full border border-transparent text-gray-500 hover:bg-white/20 disabled:opacity-50 disabled:pointer-events-none focus:outline-none focus:ring-1 focus:ring-gray-600 dark:text-slate-100 transition-colors" aria-controls="fullscreen-menu" aria-label="Toggle Menu Navigation" aria-expanded="false"> <svg id="menu-icon" class="absolute w-4 h-4 transition-opacity duration-300" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <line x1="3" x2="21" y1="6" y2="6"></line> <line x1="3" x2="21" y1="12" y2="12"></line> <line x1="3" x2="21" y1="18" y2="18"></line> </svg> <svg id="close-icon" class="absolute w-4 h-4 hidden transition-opacity duration-300" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="M18 6 6 18"></path> <path d="m6 6 12 12"></path> </svg> </button> </div> </div> </nav> </header> <!-- Full-Screen Overlay Menu (Mobile Only) --> <div id="fullscreen-menu" class="lg:hidden fixed inset-0 z-[100] hidden overflow-hidden" aria-hidden="true"> <!-- Backdrop --> <div id="menu-backdrop" class="absolute inset-0 bg-black/60 backdrop-blur-sm transition-opacity duration-500 opacity-0"></div> <!-- Menu Content --> <div id="menu-content" class="absolute inset-0 bg-white dark:bg-gray-900 overflow-hidden"> <!-- Header --> <div class="sticky top-0 z-10 bg-white dark:bg-gray-900 border-b border-gray-200 dark:border-gray-800 shadow-sm"> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-4 flex items-center justify-between"> <div class="flex items-center gap-2"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-6 h-6 text-blue-600 dark:text-blue-500"> <path d="M15.5 2A1.5 1.5 0 0 0 14 3.5v13a1.5 1.5 0 0 0 1.5 1.5h1a1.5 1.5 0 0 0 1.5-1.5v-13A1.5 1.5 0 0 0 16.5 2h-1ZM9.5 6A1.5 1.5 0 0 0 8 7.5v9A1.5 1.5 0 0 0 9.5 18h1a1.5 1.5 0 0 0 1.5-1.5v-9A1.5 1.5 0 0 0 10.5 6h-1ZM3.5 10A1.5 1.5 0 0 0 2 11.5v5A1.5 1.5 0 0 0 3.5 18h1A1.5 1.5 0 0 0 6 16.5v-5A1.5 1.5 0 0 0 4.5 10h-1Z"></path> </svg> <a class="text-xl font-bold text-gray-900 dark:text-white hover:text-blue-600 dark:hover:text-blue-500 transition-colors" href="/" aria-label="FinQuota.com">
  598. FinQuota.com
  599. </a> </div> <div class="flex items-center gap-2"> <!-- Theme Toggle in Mobile Menu --> <div class="hs-dropdown z-50" data-hs-dropdown-placement="bottom-right" data-hs-dropdown-offset="30"> <button type="button" aria-label="Toggle light/dark mode" class="w-9 h-9 hs-dropdown-toggle inline-flex justify-center items-center rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-colors"> <svg class="hs-dark-mode-active:hidden block w-4 h-4 text-gray-700 dark:text-gray-300" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="M12 3a6 6 0 0 0 9 9 9 9 0 1 1-9-9Z"></path> </svg> <svg class="hs-dark-mode-active:block hidden w-4 h-4 text-gray-700 dark:text-gray-300" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <circle cx="12" cy="12" r="4"></circle> <path d="M12 8a2 2 0 1 0 4 4"></path> <path d="M12 2v2"></path> <path d="M12 20v2"></path> <path d="m4.93 4.93 1.41 1.41"></path> <path d="m17.66 17.66 1.41 1.41"></path> <path d="M2 12h2"></path> <path d="M20 12h2"></path> <path d="m6.34 17.66-1.41 1.41"></path> <path d="m19.07 4.93-1.41 1.41"></path> </svg> </button> <div class="hs-dropdown-menu hs-dropdown-open:opacity-100 mt-2 hidden z-10 transition-[margin,opacity] opacity-0 duration-300 mb-2 origin-bottom-left bg-white shadow-md rounded-lg p-2 space-y-1 dark:bg-gray-800 dark:border dark:border-gray-700 dark:divide-gray-700"> <button type="button" class="hs-auto-mode-active:bg-gray-100 w-full flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300" data-hs-theme-click-value="auto">
  600. Auto (Default)
  601. </button> <button type="button" class="hs-default-mode-active:bg-gray-100 w-full flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300" data-hs-theme-click-value="default">
  602. Light mode
  603. </button> <button type="button" class="hs-dark-mode-active:bg-gray-700 w-full flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300" data-hs-theme-click-value="dark">
  604. Dark
  605. </button> </div> </div> <!-- Account Button in Mobile Menu --> <div class="hs-dropdown relative inline-flex z-50" data-hs-dropdown-placement="bottom-right"> <button type="button" aria-label="Account Menu" class="w-9 h-9 inline-flex justify-center items-center rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-colors">   <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4 text-gray-700 dark:text-gray-300"> <path d="M8 8a3 3 0 1 0 0-6 3 3 0 0 0 0 6ZM12.735 14c.618 0 1.093-.561.872-1.139a6.002 6.002 0 0 0-11.215 0c-.22.578.254 1.139.872 1.139h9.47Z"></path> </svg> </button>  <div class="hs-dropdown-menu transition-[opacity,margin] duration hs-dropdown-open:opacity-100 opacity-0 hidden min-w-[15rem] z-10 bg-white shadow-md rounded-lg p-2 dark:bg-gray-800 dark:border dark:border-gray-700"> <div class="mt-2 py-2 first:pt-0 last:pb-0"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 dark:text-gray-300 dark:hover:bg-gray-700" href="/login/">Sign In</a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 dark:text-gray-300 dark:hover:bg-gray-700" href="/signup/">Sign Up</a> </div> </div> </div> <!-- Close Menu Button --> <button id="close-menu-btn" type="button" class="p-2 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-colors" aria-label="Close Menu"> <svg class="w-6 h-6 text-gray-700 dark:text-gray-300" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="M18 6 6 18"></path> <path d="m6 6 12 12"></path> </svg> </button> </div> </div> </div> <!-- Navigation Content --> <div class="relative h-full"> <!-- Main Menu --> <nav id="main-menu" class="absolute inset-0 overflow-y-auto"> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-8"> <ul class="space-y-2"> <!-- Home --> <li> <a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/"> <svg class="size-5" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m3 9 9-7 9 7v11a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2z"></path> <polyline points="9 22 9 12 15 12 15 22"></polyline> </svg>
  606. Home
  607. </a> </li> <!-- Account --> <li> <button type="button" data-submenu="submenu-account" class="w-full flex items-center justify-between gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all"> <div class="flex items-center gap-x-4"> <svg class="size-5" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <circle cx="18" cy="15" r="3"></circle> <circle cx="9" cy="7" r="4"></circle> <path d="M10 15H6a4 4 0 0 0-4 4v2"></path> <path d="m21.7 16.4-.9-.3"></path> <path d="m15.2 13.9-.9-.3"></path> <path d="m16.6 18.7.3-.9"></path> <path d="m19.1 12.2.3-.9"></path> <path d="m19.6 18.7-.4-1"></path> <path d="m16.8 12.3-.4-1"></path> <path d="m14.3 16.6 1-.4"></path> <path d="m20.7 13.8 1-.4"></path> </svg> <span>Account</span> </div> <svg class="size-5 text-gray-500" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m9 18 6-6-6-6"></path> </svg> </button> </li> <!-- News --> <li> <a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/news/"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="size-5"> <path fill-rule="evenodd" d="M2 3.5A1.5 1.5 0 0 1 3.5 2h9A1.5 1.5 0 0 1 14 3.5v11.75A2.75 2.75 0 0 0 16.75 18h-12A2.75 2.75 0 0 1 2 15.25V3.5Zm3.75 7a.75.75 0 0 0 0 1.5h4.5a.75.75 0 0 0 0-1.5h-4.5Zm0 3a.75.75 0 0 0 0 1.5h4.5a.75.75 0 0 0 0-1.5h-4.5ZM5 5.75A.75.75 0 0 1 5.75 5h4.5a.75.75 0 0 1 .75.75v2.5a.75.75 0 0 1-.75.75h-4.5A.75.75 0 0 1 5 8.25v-2.5Z" clip-rule="evenodd"></path> <path d="M16.5 6.5h-1v8.75a1.25 1.25 0 1 0 2.5 0V8a1.5 1.5 0 0 0-1.5-1.5Z"></path> </svg>
  608. News
  609. </a> </li> <!-- Screener --> <li> <a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/screener/"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 24 24" fill="currentColor" width="24" height="24" class="size-5"> <path d="M10 3.75a2 2 0 1 0-4 0 2 2 0 0 0 4 0ZM17.25 4.5a.75.75 0 0 0 0-1.5h-5.5a.75.75 0 0 0 0 1.5h5.5ZM5 3.75a.75.75 0 0 1-.75.75h-1.5a.75.75 0 0 1 0-1.5h1.5a.75.75 0 0 1 .75.75ZM4.25 17a.75.75 0 0 0 0-1.5h-1.5a.75.75 0 0 0 0 1.5h1.5ZM17.25 17a.75.75 0 0 0 0-1.5h-5.5a.75.75 0 0 0 0 1.5h5.5ZM9 10a.75.75 0 0 1-.75.75h-5.5a.75.75 0 0 1 0-1.5h5.5A.75.75 0 0 1 9 10ZM17.25 10.75a.75.75 0 0 0 0-1.5h-1.5a.75.75 0 0 0 0 1.5h1.5ZM14 10a2 2 0 1 0-4 0 2 2 0 0 0 4 0ZM10 16.25a2 2 0 1 0-4 0 2 2 0 0 0 4 0Z"></path> </svg>
  610. Screener
  611. </a> </li> <!-- Backtests --> <li> <a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/backtest/"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="size-5"> <path fill-rule="evenodd" d="M2 4.75A.75.75 0 0 1 2.75 4h14.5a.75.75 0 0 1 0 1.5H2.75A.75.75 0 0 1 2 4.75Zm0 10.5a.75.75 0 0 1 .75-.75h14.5a.75.75 0 0 1 0 1.5H2.75a.75.75 0 0 1-.75-.75ZM2 10a.75.75 0 0 1 .75-.75h7.5a.75.75 0 0 1 0 1.5h-7.5A.75.75 0 0 1 2 10Z" clip-rule="evenodd"></path> </svg>
  612. Backtests
  613. </a> </li> <!-- Tools --> <li> <button type="button" data-submenu="submenu-tools" class="w-full flex items-center justify-between gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all"> <div class="flex items-center gap-x-4"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="size-5"> <path fill-rule="evenodd" d="M14.5 10a4.5 4.5 0 0 0 4.284-5.882c-.105-.324-.51-.391-.752-.15L15.34 6.66a.454.454 0 0 1-.493.11 3.01 3.01 0 0 1-1.618-1.616.455.455 0 0 1 .11-.494l2.694-2.692c.24-.241.174-.647-.15-.752a4.5 4.5 0 0 0-5.873 4.575c.055.873-.128 1.808-.8 2.368l-7.23 6.024a2.724 2.724 0 1 0 3.837 3.837l6.024-7.23c.56-.672 1.495-.855 2.368-.8.096.007.193.01.291.01ZM5 16a1 1 0 1 1-2 0 1 1 0 0 1 2 0Z" clip-rule="evenodd"></path> <path d="M14.5 11.5c.173 0 .345-.007.514-.022l3.754 3.754a2.5 2.5 0 0 1-3.536 3.536l-4.41-4.41 2.172-2.607c.052-.063.147-.138.342-.196.202-.06.469-.087.777-.067.128.008.257.012.387.012ZM6 4.586l2.33 2.33a.452.452 0 0 1-.08.09L6.8 8.214 4.586 6H3.309a.5.5 0 0 1-.447-.276l-1.7-3.402a.5.5 0 0 1 .093-.577l.49-.49a.5.5 0 0 1 .577-.094l3.402 1.7A.5.5 0 0 1 6 3.31v1.277Z"></path> </svg> <span>Tools</span> </div> <svg class="size-5 text-gray-500" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m9 18 6-6-6-6"></path> </svg> </button> </li> <!-- Filter --> <li> <button type="button" data-submenu="submenu-filter" class="w-full flex items-center justify-between gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all"> <div class="flex items-center gap-x-4"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 24 24" fill="currentColor" width="24" height="24" class="size-5"> <path fill-rule="evenodd" d="M2.628 1.601C5.028 1.206 7.49 1 10 1s4.973.206 7.372.601a.75.75 0 0 1 .628.74v2.288a2.25 2.25 0 0 1-.659 1.59l-4.682 4.683a2.25 2.25 0 0 0-.659 1.59v3.037c0 .684-.31 1.33-.844 1.757l-1.937 1.55A.75.75 0 0 1 8 18.25v-5.757a2.25 2.25 0 0 0-.659-1.591L2.659 6.22A2.25 2.25 0 0 1 2 4.629V2.34a.75.75 0 0 1 .628-.74Z" clip-rule="evenodd"></path> </svg> <span>Filter</span> </div> <svg class="size-5 text-gray-500" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m9 18 6-6-6-6"></path> </svg> </button> </li> <!-- Learning --> <li> <button type="button" data-submenu="submenu-learning" class="w-full flex items-center justify-between gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all"> <div class="flex items-center gap-x-4"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="size-5"> <path d="M10.75 16.82A7.462 7.462 0 0 1 15 15.5c.71 0 1.396.098 2.046.282A.75.75 0 0 0 18 15.06v-11a.75.75 0 0 0-.546-.721A9.006 9.006 0 0 0 15 3a8.963 8.963 0 0 0-4.25 1.065V16.82ZM9.25 4.065A8.963 8.963 0 0 0 5 3c-.85 0-1.673.118-2.454.339A.75.75 0 0 0 2 4.06v11a.75.75 0 0 0 .954.721A7.506 7.506 0 0 1 5 15.5c1.579 0 3.042.487 4.25 1.32V4.065Z"></path> </svg> <span>Learning</span> </div> <svg class="size-5 text-gray-500" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m9 18 6-6-6-6"></path> </svg> </button> </li> </ul> </div> </nav> <!-- Sub-menus --> <!-- Account Sub-menu --> <nav id="submenu-account" class="sub-menu absolute inset-0 bg-white dark:bg-gray-900 transition-transform duration-300 ease-out overflow-y-auto hidden shadow-xl border-0"> <div class="sticky top-0 z-10 bg-white dark:bg-gray-900 border-b border-gray-200 dark:border-gray-800 shadow-sm"> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-4 flex items-center gap-4"> <button type="button" class="back-button p-2 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-colors"> <svg class="w-6 h-6 text-gray-700 dark:text-gray-300" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m15 18-6-6 6-6"></path> </svg> </button> <h2 class="text-xl font-bold text-gray-900 dark:text-white back-button-title">Account</h2> </div> </div> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-8"> <ul class="space-y-2">   <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/login/">Sign In</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/signup/">Sign Up</a></li>  </ul> </div> </nav> <!-- Tools Sub-menu --> <nav id="submenu-tools" class="sub-menu absolute inset-0 bg-white dark:bg-gray-900 transition-transform duration-300 ease-out overflow-y-auto hidden shadow-xl border-0"> <div class="sticky top-0 z-10 bg-white dark:bg-gray-900 border-b border-gray-200 dark:border-gray-800 shadow-sm"> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-4 flex items-center gap-4"> <button type="button" class="back-button p-2 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-colors"> <svg class="w-6 h-6 text-gray-700 dark:text-gray-300" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m15 18-6-6 6-6"></path> </svg> </button> <h2 class="text-xl font-bold text-gray-900 dark:text-white back-button-title">Tools</h2> </div> </div> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-8"> <ul class="space-y-2"> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/compare/">Compare Stocks</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/dividend/">Dividend Calculator</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/option/">Options Calculator</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/holidays/nyse/">NYSE Holidays</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/holidays/nasdaq/">NASDAQ Holidays</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/earning-calendar/">Earnings Calendar</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/chart-patterns/">Chart Patterns</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/widgets/">Widgets</a></li> </ul> </div> </nav> <!-- Learning Sub-menu --> <nav id="submenu-learning" class="sub-menu absolute inset-0 bg-white dark:bg-gray-900 transition-transform duration-300 ease-out overflow-y-auto hidden shadow-xl border-0"> <div class="sticky top-0 z-10 bg-white dark:bg-gray-900 border-b border-gray-200 dark:border-gray-800 shadow-sm"> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-4 flex items-center gap-4"> <button type="button" class="back-button p-2 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-colors"> <svg class="w-6 h-6 text-gray-700 dark:text-gray-300" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m15 18-6-6 6-6"></path> </svg> </button> <h2 class="text-xl font-bold text-gray-900 dark:text-white back-button-title">Learning</h2> </div> </div> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-8"> <ul class="space-y-2"> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/stock-market-books/">Books</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/trading-platforms/">Trading Platforms</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/blog/">Blog</a></li> </ul> </div> </nav> <!-- Filter Sub-menu with 3rd level support --> <nav id="submenu-filter" class="sub-menu absolute inset-0 bg-white dark:bg-gray-900 transition-transform duration-300 ease-out overflow-y-auto hidden shadow-xl border-0"> <div class="sticky top-0 z-10 bg-white dark:bg-gray-900 border-b border-gray-200 dark:border-gray-800 shadow-sm"> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-4 flex items-center gap-4"> <button type="button" class="back-button p-2 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-colors"> <svg class="w-6 h-6 text-gray-700 dark:text-gray-300" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m15 18-6-6 6-6"></path> </svg> </button> <h2 class="text-xl font-bold text-gray-900 dark:text-white back-button-title">Filter</h2> </div> </div> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-8"> <ul class="space-y-2"> <!-- Dividend Stocks (with 3rd level) --> <li> <button type="button" data-submenu-level3="submenu-dividend-stocks" class="w-full flex items-center justify-between gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all"> <span>Dividend Stocks</span> <svg class="size-5 text-gray-500" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m9 18 6-6-6-6"></path> </svg> </button> </li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/penny/">Best Penny Stocks</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/undervalued/">Undervalued Stocks</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/new/">New Stocks</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/uptrend-stocks/">Uptrend Stocks</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/uptrend-stocks/penny/">Uptrend Penny Stocks</a></li> <!-- Blue Chip (with 3rd level) --> <li> <button type="button" data-submenu-level3="submenu-blue-chip" class="w-full flex items-center justify-between gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all"> <span>Blue Chip</span> <svg class="size-5 text-gray-500" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m9 18 6-6-6-6"></path> </svg> </button> </li> <!-- By Cap (with 3rd level) --> <li> <button type="button" data-submenu-level3="submenu-by-cap" class="w-full flex items-center justify-between gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all"> <span>By Cap</span> <svg class="size-5 text-gray-500" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m9 18 6-6-6-6"></path> </svg> </button> </li> <!-- By Sector (with 3rd level) --> <li> <button type="button" data-submenu-level3="submenu-by-sector" class="w-full flex items-center justify-between gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all"> <span>By Sector</span> <svg class="size-5 text-gray-500" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m9 18 6-6-6-6"></path> </svg> </button> </li> <!-- By Price (with 3rd level) --> <li> <button type="button" data-submenu-level3="submenu-by-price" class="w-full flex items-center justify-between gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all"> <span>By Price</span> <svg class="size-5 text-gray-500" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m9 18 6-6-6-6"></path> </svg> </button> </li> <!-- By 52 Week Range (with 3rd level) --> <li> <button type="button" data-submenu-level3="submenu-52-week" class="w-full flex items-center justify-between gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all"> <span>By 52 Week Range</span> <svg class="size-5 text-gray-500" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m9 18 6-6-6-6"></path> </svg> </button> </li> <!-- By Exchange (with 3rd level) --> <li> <button type="button" data-submenu-level3="submenu-by-exchange" class="w-full flex items-center justify-between gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all"> <span>By Exchange</span> <svg class="size-5 text-gray-500" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m9 18 6-6-6-6"></path> </svg> </button> </li> <!-- By Insider Activity (with 3rd level) --> <li> <button type="button" data-submenu-level3="submenu-insider" class="w-full flex items-center justify-between gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all"> <span>By Insider Activity</span> <svg class="size-5 text-gray-500" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m9 18 6-6-6-6"></path> </svg> </button> </li> <!-- By Indicator (with 3rd level) --> <li> <button type="button" data-submenu-level3="submenu-indicator" class="w-full flex items-center justify-between gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all"> <span>By Indicator</span> <svg class="size-5 text-gray-500" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m9 18 6-6-6-6"></path> </svg> </button> </li> <!-- By P/E Ratio (with 3rd level) --> <li> <button type="button" data-submenu-level3="submenu-pe-ratio" class="w-full flex items-center justify-between gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all"> <span>By P/E Ratio</span> <svg class="size-5 text-gray-500" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m9 18 6-6-6-6"></path> </svg> </button> </li> </ul> </div> </nav> <!-- 3rd Level Sub-menus for Filter --> <!-- Dividend Stocks 3rd Level --> <nav id="submenu-dividend-stocks" class="sub-menu absolute inset-0 bg-white dark:bg-gray-900 transition-transform duration-300 ease-out overflow-y-auto hidden shadow-xl border-0"> <div class="sticky top-0 z-10 bg-white dark:bg-gray-900 border-b border-gray-200 dark:border-gray-800 shadow-sm"> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-4 flex items-center gap-4"> <button type="button" class="back-button p-2 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-colors"> <svg class="w-6 h-6 text-gray-700 dark:text-gray-300" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m15 18-6-6 6-6"></path> </svg> </button> <h2 class="text-xl font-bold text-gray-900 dark:text-white back-button-title">Dividend Stocks</h2> </div> </div> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-8"> <ul class="space-y-2"> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/dividend-stocks/united-states/">US Dividend Stocks</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/monthly-dividend-stocks/">Monthly Dividend Stocks</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/annual-dividend-stocks/">Annual Dividend Stocks</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/quarterly-dividend-stocks/">Quarterly Dividend Stocks</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/semi-annual-dividend-stocks/">Semi-Annual Dividend Stocks</a></li> </ul> </div> </nav> <!-- Blue Chip 3rd Level --> <nav id="submenu-blue-chip" class="sub-menu absolute inset-0 bg-white dark:bg-gray-900 transition-transform duration-300 ease-out overflow-y-auto hidden shadow-xl border-0"> <div class="sticky top-0 z-10 bg-white dark:bg-gray-900 border-b border-gray-200 dark:border-gray-800 shadow-sm"> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-4 flex items-center gap-4"> <button type="button" class="back-button p-2 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-colors"> <svg class="w-6 h-6 text-gray-700 dark:text-gray-300" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m15 18-6-6 6-6"></path> </svg> </button> <h2 class="text-xl font-bold text-gray-900 dark:text-white back-button-title">Blue Chip</h2> </div> </div> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-8"> <ul class="space-y-2"> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/blue-chip/high-dividends/">Blue Chip Stocks With High Dividends</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/blue-chip/under-10/">Blue Chip Under $10</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/blue-chip/under-20/">Blue Chip Under $20</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/blue-chip/under-50/">Blue Chip Under $50</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/blue-chip/undervalued/">Undervalued Blue Chip Stocks</a></li> </ul> </div> </nav> <!-- By Cap 3rd Level --> <nav id="submenu-by-cap" class="sub-menu absolute inset-0 bg-white dark:bg-gray-900 transition-transform duration-300 ease-out overflow-y-auto hidden shadow-xl border-0"> <div class="sticky top-0 z-10 bg-white dark:bg-gray-900 border-b border-gray-200 dark:border-gray-800 shadow-sm"> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-4 flex items-center gap-4"> <button type="button" class="back-button p-2 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-colors"> <svg class="w-6 h-6 text-gray-700 dark:text-gray-300" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m15 18-6-6 6-6"></path> </svg> </button> <h2 class="text-xl font-bold text-gray-900 dark:text-white back-button-title">By Cap</h2> </div> </div> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-8"> <ul class="space-y-2"> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/small-cap/">Best Small Cap</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/micro-cap/">Best Micro Cap</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/mid-cap/">Best Mid Cap</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/large-cap/">Best Large Cap</a></li> </ul> </div> </nav> <!-- By Sector 3rd Level --> <nav id="submenu-by-sector" class="sub-menu absolute inset-0 bg-white dark:bg-gray-900 transition-transform duration-300 ease-out overflow-y-auto hidden shadow-xl border-0"> <div class="sticky top-0 z-10 bg-white dark:bg-gray-900 border-b border-gray-200 dark:border-gray-800 shadow-sm"> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-4 flex items-center gap-4"> <button type="button" class="back-button p-2 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-colors"> <svg class="w-6 h-6 text-gray-700 dark:text-gray-300" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m15 18-6-6 6-6"></path> </svg> </button> <h2 class="text-xl font-bold text-gray-900 dark:text-white back-button-title">By Sector</h2> </div> </div> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-8"> <ul class="space-y-2"> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/oil/">Oil Stocks</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/energy/">Energy Stocks</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/technology/">Technology Stocks</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/ai/">AI Stocks</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/pharma/">Pharma Stocks</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/financial/">Financial Stocks</a></li> </ul> </div> </nav> <!-- By Price 3rd Level --> <nav id="submenu-by-price" class="sub-menu absolute inset-0 bg-white dark:bg-gray-900 transition-transform duration-300 ease-out overflow-y-auto hidden shadow-xl border-0"> <div class="sticky top-0 z-10 bg-white dark:bg-gray-900 border-b border-gray-200 dark:border-gray-800 shadow-sm"> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-4 flex items-center gap-4"> <button type="button" class="back-button p-2 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-colors"> <svg class="w-6 h-6 text-gray-700 dark:text-gray-300" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m15 18-6-6 6-6"></path> </svg> </button> <h2 class="text-xl font-bold text-gray-900 dark:text-white back-button-title">By Price</h2> </div> </div> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-8"> <ul class="space-y-2"> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/under-200/">Under $200</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/under-100/">Under $100</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/under-50/">Under $50</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/under-20/">Under $20</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/under-10/">Under $10</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/under-5/">Under $5</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/under-1/">Under $1</a></li> </ul> </div> </nav> <!-- By 52 Week Range 3rd Level --> <nav id="submenu-52-week" class="sub-menu absolute inset-0 bg-white dark:bg-gray-900 transition-transform duration-300 ease-out overflow-y-auto hidden shadow-xl border-0"> <div class="sticky top-0 z-10 bg-white dark:bg-gray-900 border-b border-gray-200 dark:border-gray-800 shadow-sm"> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-4 flex items-center gap-4"> <button type="button" class="back-button p-2 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-colors"> <svg class="w-6 h-6 text-gray-700 dark:text-gray-300" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m15 18-6-6 6-6"></path> </svg> </button> <h2 class="text-xl font-bold text-gray-900 dark:text-white back-button-title">By 52 Week Range</h2> </div> </div> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-8"> <ul class="space-y-2"> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/52-week/52-week-low/">Best 52 Week Low</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/52-week/52-week-low-nasdaq/">Best 52 Week Nasdaq Low</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/52-week/52-week-low-nyse/">Best 52 Week NYSE Low</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/52-week/52-week-low-penny/">Best 52 Week Low Penny</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/52-week/blue-chip-52-week-low/">Best 52 Week Low Blue Chip</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/52-week/52-week-high/">Best 52 Week High</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/52-week/52-week-high-nasdaq/">Best 52 Week Nasdaq High</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/52-week/52-week-high-nyse/">Best 52 Week NYSE High</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/52-week/52-week-high-penny/">Best 52 Week High Penny</a></li> </ul> </div> </nav> <!-- By Exchange 3rd Level --> <nav id="submenu-by-exchange" class="sub-menu absolute inset-0 bg-white dark:bg-gray-900 transition-transform duration-300 ease-out overflow-y-auto hidden shadow-xl border-0"> <div class="sticky top-0 z-10 bg-white dark:bg-gray-900 border-b border-gray-200 dark:border-gray-800 shadow-sm"> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-4 flex items-center gap-4"> <button type="button" class="back-button p-2 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-colors"> <svg class="w-6 h-6 text-gray-700 dark:text-gray-300" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m15 18-6-6 6-6"></path> </svg> </button> <h2 class="text-xl font-bold text-gray-900 dark:text-white back-button-title">By Exchange</h2> </div> </div> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-8"> <ul class="space-y-2"> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/nasdaq/">Best Nasdaq Stocks</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/nyse/">Best NYSE Stocks</a></li> </ul> </div> </nav> <!-- By Insider Activity 3rd Level --> <nav id="submenu-insider" class="sub-menu absolute inset-0 bg-white dark:bg-gray-900 transition-transform duration-300 ease-out overflow-y-auto hidden shadow-xl border-0"> <div class="sticky top-0 z-10 bg-white dark:bg-gray-900 border-b border-gray-200 dark:border-gray-800 shadow-sm"> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-4 flex items-center gap-4"> <button type="button" class="back-button p-2 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-colors"> <svg class="w-6 h-6 text-gray-700 dark:text-gray-300" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m15 18-6-6 6-6"></path> </svg> </button> <h2 class="text-xl font-bold text-gray-900 dark:text-white back-button-title">By Insider Activity</h2> </div> </div> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-8"> <ul class="space-y-2"> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/insider-buy/">Insider Buying</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/insider-sell/">Insider Selling</a></li> </ul> </div> </nav> <!-- By Indicator 3rd Level --> <nav id="submenu-indicator" class="sub-menu absolute inset-0 bg-white dark:bg-gray-900 transition-transform duration-300 ease-out overflow-y-auto hidden shadow-xl border-0"> <div class="sticky top-0 z-10 bg-white dark:bg-gray-900 border-b border-gray-200 dark:border-gray-800 shadow-sm"> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-4 flex items-center gap-4"> <button type="button" class="back-button p-2 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-colors"> <svg class="w-6 h-6 text-gray-700 dark:text-gray-300" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m15 18-6-6 6-6"></path> </svg> </button> <h2 class="text-xl font-bold text-gray-900 dark:text-white back-button-title">By Indicator</h2> </div> </div> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-8"> <ul class="space-y-2"> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/macd-crossed-up/daily/">MACD Crossed Above Signal Line</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/macd-crossed-above-zero/daily/">MACD Crossed Above Zero</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/rsi/above-90/">RSI Above 90</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/rsi/above-80/">RSI Above 80</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/rsi/above-70/">RSI Above 70</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/rsi/above-50/">RSI Above 50</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/rsi/below-50/">RSI Below 50</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/rsi/below-30/">RSI Below 30</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/rsi/below-20/">RSI Below 20</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/rsi/below-10/">RSI Below 10</a></li> </ul> </div> </nav> <!-- By P/E Ratio 3rd Level --> <nav id="submenu-pe-ratio" class="sub-menu absolute inset-0 bg-white dark:bg-gray-900 transition-transform duration-300 ease-out overflow-y-auto hidden shadow-xl border-0"> <div class="sticky top-0 z-10 bg-white dark:bg-gray-900 border-b border-gray-200 dark:border-gray-800 shadow-sm"> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-4 flex items-center gap-4"> <button type="button" class="back-button p-2 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-colors"> <svg class="w-6 h-6 text-gray-700 dark:text-gray-300" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m15 18-6-6 6-6"></path> </svg> </button> <h2 class="text-xl font-bold text-gray-900 dark:text-white back-button-title">By P/E Ratio</h2> </div> </div> <div class="max-w-7xl mx-auto px-4 sm:px-6 lg:px-8 py-8"> <ul class="space-y-2"> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/pe-ratio/tech-low-pe/">Tech Stocks with Low PE</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/pe-ratio/under-1-pe/">PE Ratio Less Than 1</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/pe-ratio/under-10-pe/">PE Ratio Less Than 10</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/pe-ratio/under-15-pe/">PE Ratio Less Than 15</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/pe-ratio/us-low-pe/">US stocks With Low PE</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/pe-ratio/low-pe-high-dividends/">Low PE & High Dividends</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/pe-ratio/low-pe-high-eps/">Low PE & High EPS</a></li> <li><a class="flex items-center gap-x-4 py-3 px-4 text-base text-gray-700 dark:text-gray-300 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-all" href="/best/pe-ratio/large-cap-low-pe/">Large Cap & Lowest PE</a></li> </ul> </div> </nav> </div> </div> </div> <!-- Default Search Section (below header) --> <div id="default-search-section" class="bg-gray-50 dark:bg-slate-800 border-b border-gray-200 dark:border-gray-700 py-6 transition-all duration-300 ease-in-out"> <div class="max-w-4xl mx-auto px-4 sm:px-6 lg:px-8"> <script>(()=>{var l=(n,t)=>{let i=async()=>{await(await n())()},e=typeof t.value=="object"?t.value:void 0,s={timeout:e==null?void 0:e.timeout};"requestIdleCallback"in window?window.requestIdleCallback(i,s):setTimeout(i,s.timeout||200)};(self.Astro||(self.Astro={})).idle=l;window.dispatchEvent(new Event("astro:idle"));})();</script><astro-island uid="23zbzI" prefix="r5" component-url="/_astro/SearchTicker.BVLTzdbA.js" component-export="default" renderer-url="/_astro/client.B00tSfAQ.js" props="{}" ssr client="idle" opts="{&quot;name&quot;:&quot;SearchTicker&quot;,&quot;value&quot;:true}" await-children><div class="w-full max-w-2xl mx-auto relative z-[50]"><form><label for="search-ticker-input" class="sr-only">Search Ticker</label><div class="relative"><div class="absolute inset-y-0 left-0 flex items-center pl-4 pointer-events-none"><svg class="w-5 h-5 text-gray-400 dark:text-gray-500" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><circle cx="11" cy="11" r="8"></circle><path d="m21 21-4.3-4.3"></path></svg></div><input type="text" id="search-ticker-input" autoComplete="off" name="search-ticker" class="w-full py-3 pl-12 pr-12 text-base font-medium text-gray-900 bg-white border border-gray-300 rounded-xl shadow-sm placeholder:text-gray-400 focus:outline-none focus:ring-2 focus:ring-blue-500 focus:border-transparent dark:bg-gray-800 dark:text-white dark:border-gray-700 dark:placeholder:text-gray-500 dark:focus:ring-blue-600 transition-all duration-200" placeholder="Search stocks by ticker or company name..." value=""/></div></form></div><!--astro:end--></astro-island> </div> </div> <div class="flex flex-col flex-1 bg-gray-100 overflow-auto p-6 dark:bg-slate-900 dark:border-gray-800 dark:shadow-slate-700/[.7] dark:text-gray-300">  <ol class="flex items-center mb-5 whitespace-nowrap" aria-label="Breadcrumb"> <li class="inline-flex items-center"> <a class="flex items-center text-sm text-gray-500 hover:text-blue-600 focus:outline-none focus:text-blue-600 dark:focus:text-blue-500" href="/">
  614. Home
  615. </a> <svg class="flex-shrink-0 mx-2 overflow-visible size-4 text-gray-400 dark:text-neutral-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </li> <li class="inline-flex items-center text-sm font-semibold text-gray-800 truncate dark:text-gray-200" aria-current="page"> FRSH </li> </ol> <div class="stock-details w-full"> <!-- Header Section with improved layout --> <div class="bg-white dark:bg-gray-800 rounded-2xl shadow-lg p-6 mb-6 border border-gray-200 dark:border-gray-700"> <div class="flex flex-col lg:flex-row lg:items-center lg:justify-between gap-6"> <!-- Company Info --> <div class="flex items-center gap-4"> <img src="/cdn/transform/width=500,quality=90,format=webp/https://cdn.finquota.com/company-logo/FRSH.svg" alt="Logo Freshworks Inc." loading="lazy" decoding="async" fetchpriority="auto" width="100" height="100" class="max-h-14 w-20 py-2"> <div> <h1 class="text-3xl font-bold text-gray-900 dark:text-white mb-1">FRSH</h1> <h2 class="text-lg text-gray-600 dark:text-gray-300 mb-0"> <a target="_blank" class="hover:text-blue-600 dark:hover:text-blue-400 transition-colors underline decoration-gray-400 hover:decoration-blue-600" rel="nofollow noopener" href="https://www.freshworks.com" title="Freshworks Inc."> Freshworks Inc. </a> </h2> </div> </div> <!-- Price Block --> <div class="lg:text-right"> <astro-island uid="Z7DP8g" prefix="r14" component-url="/_astro/PriceStockBlock.5TvJpyDB.js" component-export="default" renderer-url="/_astro/client.B00tSfAQ.js" props="{&quot;lastUpdate&quot;:[0,&quot;05-15-2026 12:09pm&quot;],&quot;lastPrice&quot;:[0,8.7602],&quot;dayBefore&quot;:[0,8.42]}" ssr client="idle" opts="{&quot;name&quot;:&quot;PriceStockBlock&quot;,&quot;value&quot;:true}" await-children><div class="flex flex-col items-end price-block w-full"><p class="mb-1 text-xs sm:text-sm text-gray-600 dark:text-gray-400 font-medium">as of <!-- -->05-15-2026 12:09pm<!-- --> EST</p><div class="flex flex-wrap items-start justify-end gap-2 sm:gap-3 w-full"><div class="
  616. relative font-bold text-2xl sm:text-3xl md:text-4xl lg:text-5xl tabular-nums
  617. text-gray-900 dark:text-white
  618. transition-all duration-300 ease-out
  619. break-all sm:break-normal
  622. ">$8.76</div><div class="flex flex-col gap-1 pt-0.5 sm:pt-1 shrink-0"><div class="
  623. flex items-center gap-0.5 sm:gap-1 px-1.5 sm:px-2.5 py-0.5 sm:py-1 rounded-lg font-semibold text-xs sm:text-sm tabular-nums
  624. transition-all duration-300 ease-out whitespace-nowrap
  625. bg-green-100 dark:bg-green-900/30 text-green-700 dark:text-green-400
  628. "><svg class="w-3 h-3 sm:w-3.5 sm:h-3.5" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="3" d="M5 15l7-7 7 7"></path></svg><span class="truncate max-w-[120px] sm:max-w-none">+<!-- -->$0.34</span></div><div class="
  629. flex items-center justify-center px-1.5 sm:px-2.5 py-0.5 sm:py-1 rounded-lg font-bold text-xs sm:text-sm tabular-nums
  630. transition-all duration-300 ease-out whitespace-nowrap
  631. bg-green-100 dark:bg-green-900/30 text-green-700 dark:text-green-400
  634. ">+<!-- -->4.04<!-- -->%</div></div></div><style>
  635. @keyframes flash-up {
  636. 0%, 100% {
  637. transform: scale(1);
  638. filter: brightness(1);
  639. }
  640. 50% {
  641. transform: scale(1.05);
  642. filter: brightness(1.2);
  643. color: rgb(34 197 94);
  644. }
  645. }
  647. @keyframes flash-down {
  648. 0%, 100% {
  649. transform: scale(1);
  650. filter: brightness(1);
  651. }
  652. 50% {
  653. transform: scale(1.05);
  654. filter: brightness(1.2);
  655. color: rgb(239 68 68);
  656. }
  657. }
  659. .animate-flash-up {
  660. animation: flash-up 600ms ease-out;
  661. }
  663. .animate-flash-down {
  664. animation: flash-down 600ms ease-out;
  665. }
  666. </style></div><!--astro:end--></astro-island> </div> </div> <!-- Stock Metadata --> <div class="mt-6 flex flex-wrap gap-2"> <span class="inline-flex items-center px-3 py-1 rounded-full text-sm font-medium bg-blue-100 text-blue-800 dark:bg-blue-900 dark:text-blue-200"> Stocks </span> <span class="inline-flex items-center px-3 py-1 rounded-full text-sm font-medium bg-purple-100 text-purple-800 dark:bg-purple-900 dark:text-purple-200"> Technology </span> <span class="inline-flex items-center px-3 py-1 rounded-full text-sm font-medium bg-green-100 text-green-800 dark:bg-green-900 dark:text-green-200"> EDP Services </span> <span class="inline-flex items-center px-3 py-1 rounded-full text-sm font-medium bg-gray-100 text-gray-800 dark:bg-gray-700 dark:text-gray-200"> <a href="/best/nasdaq/" title="Nasdaq Stocks" class="hover:underline">Nasdaq</a> </span> </div> <!-- Description --> <div class="mt-4 p-4 bg-gray-50 dark:bg-gray-900 rounded-xl"> <p class="text-sm text-gray-700 dark:text-gray-300 leading-relaxed"> Freshworks Inc provides software as a service platform that enables small and medium-sized businesses to support customers through e-mail, phone, website, and social networks. It offers solutions that serve the needs of users in the CS and ITSM categories and has also expanded its offering with Sales and Marketing automation products. These product offerings enable organizations to acquire, engage, and serve their customers and employees. The group derives revenue from North America, Europe, the Middle East and Africa, Asia Pacific, and Other regions. It derives maximum revenue from North America. </p> </div> </div> <!-- Action Buttons and Badges --> <div class="flex flex-col md:flex-row md:justify-between gap-4 mb-6"> <div class="flex gap-2"> <astro-island uid="Z2i8Bw8" prefix="r15" component-url="/_astro/AddToWachList.6hL4c22J.js" component-export="default" renderer-url="/_astro/client.B00tSfAQ.js" props="{&quot;token&quot;:[0,&quot;&quot;],&quot;ticker&quot;:[0,&quot;FRSH&quot;]}" ssr client="idle" opts="{&quot;name&quot;:&quot;AddToWachList&quot;,&quot;value&quot;:true}" await-children><div class="flex mt-2 md:justify-start justify-end"><button type="button" class="inline-flex items-center gap-x-2 py-2 px-3 text-sm font-semibold rounded-lg bg-blue-50 text-blue-600 hover:bg-blue-100 dark:bg-blue-900/30 dark:text-blue-400 dark:hover:bg-blue-900/50 transition-colors"><svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"><path d="M8.75 3.75a.75.75 0 0 0-1.5 0v3.5h-3.5a.75.75 0 0 0 0 1.5h3.5v3.5a.75.75 0 0 0 1.5 0v-3.5h3.5a.75.75 0 0 0 0-1.5h-3.5v-3.5Z"></path></svg>Add to Watch List</button></div><!--astro:end--></astro-island> <astro-island uid="Z135xw9" prefix="r16" component-url="/_astro/AddIndicator.CJwG6P5l.js" component-export="default" renderer-url="/_astro/client.B00tSfAQ.js" props="{}" ssr client="idle" opts="{&quot;name&quot;:&quot;AddIndicator&quot;,&quot;value&quot;:true}" await-children><div class="flex mt-2 ml-3 md:justify-start justify-end"><button type="button" class="inline-flex items-center gap-x-2 py-2 px-3 text-sm font-semibold rounded-lg bg-blue-50 text-blue-600 hover:bg-blue-100 dark:bg-blue-900/30 dark:text-blue-400 dark:hover:bg-blue-900/50 transition-colors" data-hs-overlay="#hs-focus-indicator-modal"><svg class="w-4 h-4" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M12 4v16m8-8H4"></path></svg>Add Indicator</button><div id="hs-focus-indicator-modal" class="hs-overlay hidden w-full h-full fixed top-0 start-0 z-[80] overflow-x-hidden overflow-y-auto pointer-events-none"><div class="hs-overlay-open:mt-7 hs-overlay-open:opacity-100 hs-overlay-open:duration-500 mt-0 opacity-0 ease-out transition-all sm:max-w-lg sm:w-full m-3 sm:mx-auto"><div class="flex flex-col bg-white border shadow-xl rounded-2xl pointer-events-auto dark:bg-gray-900 dark:border-gray-700"><div class="flex justify-between items-center py-4 px-5 border-b dark:border-gray-700"><div class="flex items-center gap-3"><div><h3 class="font-semibold text-gray-900 dark:text-white">Add Indicator</h3></div></div><button type="button" class="p-2 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-800 transition-colors" data-hs-overlay="#hs-focus-indicator-modal"><svg class="w-5 h-5 text-gray-500" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M6 18L18 6M6 6l12 12"></path></svg></button></div><div class="p-5 max-h-[60vh] overflow-y-auto"><div class="space-y-4"><div class="relative"><div class="absolute inset-y-0 left-0 pl-3 flex items-center pointer-events-none"><svg class="w-5 h-5 text-gray-400" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M21 21l-6-6m2-5a7 7 0 11-14 0 7 7 0 0114 0z"></path></svg></div><input type="text" placeholder="Search indicators... (e.g., RSI, MACD, Moving)" class="w-full pl-10 pr-10 py-2.5 border border-gray-300 rounded-xl text-sm focus:ring-2 focus:ring-blue-500 focus:border-blue-500 dark:bg-gray-800 dark:border-gray-600 dark:text-white dark:placeholder-gray-400 transition-colors" value=""/></div><div><div class="flex items-center gap-2 mb-2"><span class="text-gray-400 dark:text-gray-500"><svg class="w-4 h-4" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M13 7h8m0 0v8m0-8l-8 8-4-4-6 6"></path></svg></span><h4 class="text-xs font-semibold text-gray-500 dark:text-gray-400 uppercase tracking-wider">Moving Averages</h4></div><div class="grid gap-2"><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">SMA</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Simple Moving Average</p><p class="text-xs text-gray-500 dark:text-gray-400">Average price over a period</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">EMA</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Exponential Moving Average</p><p class="text-xs text-gray-500 dark:text-gray-400">Weighted average favoring recent prices</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">WMA</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Weighted Moving Average</p><p class="text-xs text-gray-500 dark:text-gray-400">Linear weighted average</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">TMA</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Triangular Moving Average</p><p class="text-xs text-gray-500 dark:text-gray-400">Double-smoothed average</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button></div></div><div><div class="flex items-center gap-2 mb-2"><span class="text-gray-400 dark:text-gray-500"><svg class="w-4 h-4" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 19v-6a2 2 0 00-2-2H5a2 2 0 00-2 2v6a2 2 0 002 2h2a2 2 0 002-2zm0 0V9a2 2 0 012-2h2a2 2 0 012 2v10m-6 0a2 2 0 002 2h2a2 2 0 002-2m0 0V5a2 2 0 012-2h2a2 2 0 012 2v14a2 2 0 01-2 2h-2a2 2 0 01-2-2z"></path></svg></span><h4 class="text-xs font-semibold text-gray-500 dark:text-gray-400 uppercase tracking-wider">Volatility</h4></div><div class="grid gap-2"><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">ATR</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Average True Range</p><p class="text-xs text-gray-500 dark:text-gray-400">Measures market volatility</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">BB</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Bollinger Bands</p><p class="text-xs text-gray-500 dark:text-gray-400">Volatility bands around price</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button></div></div><div><div class="flex items-center gap-2 mb-2"><span class="text-gray-400 dark:text-gray-500"><svg class="w-4 h-4" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M13 10V3L4 14h7v7l9-11h-7z"></path></svg></span><h4 class="text-xs font-semibold text-gray-500 dark:text-gray-400 uppercase tracking-wider">Momentum</h4></div><div class="grid gap-2"><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">RSI</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Relative Strength Index</p><p class="text-xs text-gray-500 dark:text-gray-400">Overbought/oversold indicator</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">MACD</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">MACD</p><p class="text-xs text-gray-500 dark:text-gray-400">Trend-following momentum</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">STOCH</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Stochastic Oscillator</p><p class="text-xs text-gray-500 dark:text-gray-400">Momentum comparison indicator</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">CCI</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Commodity Channel Index</p><p class="text-xs text-gray-500 dark:text-gray-400">Cyclical trend indicator</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">%R</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Williams %R</p><p class="text-xs text-gray-500 dark:text-gray-400">Overbought/oversold momentum</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">ADX</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Average Directional Index</p><p class="text-xs text-gray-500 dark:text-gray-400">Trend strength indicator</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button></div></div><div><div class="flex items-center gap-2 mb-2"><span class="text-gray-400 dark:text-gray-500"><svg class="w-4 h-4" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M7 12l3-3 3 3 4-4M8 21l4-4 4 4M3 4h18M4 4h16v12a1 1 0 01-1 1H5a1 1 0 01-1-1V4z"></path></svg></span><h4 class="text-xs font-semibold text-gray-500 dark:text-gray-400 uppercase tracking-wider">Volume &amp; Trend</h4></div><div class="grid gap-2"><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">VWAP</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Volume Weighted Average Price</p><p class="text-xs text-gray-500 dark:text-gray-400">Average price weighted by volume</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">MFI</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Money Flow Index</p><p class="text-xs text-gray-500 dark:text-gray-400">Volume-weighted RSI indicator</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">OBV</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">On-Balance Volume</p><p class="text-xs text-gray-500 dark:text-gray-400">Cumulative volume indicator</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">AROON</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Aroon Indicator</p><p class="text-xs text-gray-500 dark:text-gray-400">Trend strength and direction</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">FI</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Force Index</p><p class="text-xs text-gray-500 dark:text-gray-400">Price movement power</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">SAR</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Parabolic SAR</p><p class="text-xs text-gray-500 dark:text-gray-400">Stop and reverse points</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button></div></div><div><div class="flex items-center gap-2 mb-2"><span class="text-gray-400 dark:text-gray-500"><svg class="w-4 h-4" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 19v-6a2 2 0 00-2-2H5a2 2 0 00-2 2v6a2 2 0 002 2h2a2 2 0 002-2zm0 0V9a2 2 0 012-2h2a2 2 0 012 2v10m-6 0a2 2 0 002 2h2a2 2 0 002-2m0 0V5a2 2 0 012-2h2a2 2 0 012 2v14a2 2 0 01-2 2h-2a2 2 0 01-2-2z"></path></svg></span><h4 class="text-xs font-semibold text-gray-500 dark:text-gray-400 uppercase tracking-wider">Candlestick Patterns</h4></div><div class="grid gap-2"><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">HAMMER</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Hammer</p><p class="text-xs text-gray-500 dark:text-gray-400">Bullish reversal at bottom</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">STAR</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Shooting Star</p><p class="text-xs text-gray-500 dark:text-gray-400">Bearish reversal at top</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">DOJI</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Doji</p><p class="text-xs text-gray-500 dark:text-gray-400">Indecision pattern</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">BULL ENG</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Bullish Engulfing</p><p class="text-xs text-gray-500 dark:text-gray-400">Strong bullish reversal</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">BEAR ENG</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Bearish Engulfing</p><p class="text-xs text-gray-500 dark:text-gray-400">Strong bearish reversal</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">MORNING</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Morning Star</p><p class="text-xs text-gray-500 dark:text-gray-400">3-candle bullish reversal</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">EVENING</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Evening Star</p><p class="text-xs text-gray-500 dark:text-gray-400">3-candle bearish reversal</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button></div></div><div><div class="flex items-center gap-2 mb-2"><span class="text-gray-400 dark:text-gray-500"><svg class="w-4 h-4" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M4 5a1 1 0 011-1h14a1 1 0 011 1v2a1 1 0 01-1 1H5a1 1 0 01-1-1V5zM4 13a1 1 0 011-1h6a1 1 0 011 1v6a1 1 0 01-1 1H5a1 1 0 01-1-1v-6zM16 13a1 1 0 011-1h2a1 1 0 011 1v6a1 1 0 01-1 1h-2a1 1 0 01-1-1v-6z"></path></svg></span><h4 class="text-xs font-semibold text-gray-500 dark:text-gray-400 uppercase tracking-wider">Chart Transformations</h4></div><div class="grid gap-2"><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">HA</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Heikin Ashi</p><p class="text-xs text-gray-500 dark:text-gray-400">Smoothed candlestick pattern</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button><button type="button" class="flex items-center justify-between p-3 rounded-xl border border-gray-200 hover:border-blue-300 hover:bg-blue-50 dark:border-gray-700 dark:hover:border-blue-600 dark:hover:bg-blue-900/20 transition-all group"><div class="flex items-center gap-3"><span class="flex items-center justify-center w-10 h-10 rounded-lg bg-gray-100 dark:bg-gray-800 text-sm font-bold text-gray-600 dark:text-gray-300 group-hover:bg-blue-100 group-hover:text-blue-600 dark:group-hover:bg-blue-900/40 dark:group-hover:text-blue-400 transition-colors">EI</span><div class="text-left"><p class="text-sm font-medium text-gray-900 dark:text-white">Elder Impulse</p><p class="text-xs text-gray-500 dark:text-gray-400">Color-coded trend system</p></div></div><svg class="w-5 h-5 text-gray-400 group-hover:text-blue-500 transition-colors" fill="none" viewBox="0 0 24 24" stroke="currentColor"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path></svg></button></div></div></div></div></div></div></div></div><!--astro:end--></astro-island> </div> <div class="flex flex-wrap gap-2"> <div class="flex align-middle md:flex-row flex-col justify-center md:justify-start gap-x-2"><p><a class="text-blue-600 hover:text-blue-500 opacity-90" href="/best/mid-cap/">#<!-- -->35<!-- --> <!-- -->in Best Mid Cap Stocks</a></p></div> </div> </div> <!-- Upcoming Earnings Alert -->  <!-- Chart Section - Full Width --> <div class="bg-white dark:bg-gray-800 rounded-2xl shadow-lg border border-gray-200 dark:border-gray-700 mb-6"> <!-- Chart Controls --> <div class="flex flex-col sm:flex-row sm:items-center sm:justify-between gap-4 p-4 border-b border-gray-200 dark:border-gray-700 bg-gray-50 dark:bg-gray-900"> <astro-island uid="ePtsB" prefix="r18" component-url="/_astro/StockTypeSwitcher.CR5yGjm-.js" component-export="default" renderer-url="/_astro/client.B00tSfAQ.js" props="{}" ssr client="idle" opts="{&quot;name&quot;:&quot;StockTypeSwitcher&quot;,&quot;value&quot;:true}" await-children><div class="flex flex-col sm:flex-row sm:items-center gap-2 w-full sm:w-auto"><span class="text-sm font-medium text-gray-700 dark:text-gray-300 hidden sm:block">Chart Type:</span><div class="flex w-full sm:w-auto sm:inline-flex rounded-lg border border-gray-300 dark:border-gray-600 bg-white dark:bg-gray-800 p-1"><button class="flex-1 sm:flex-none px-2 sm:px-4 py-1.5 text-xs sm:text-sm font-medium rounded-md transition-all whitespace-nowrap bg-blue-600 text-white shadow-sm" type="button">Candle</button><button class="flex-1 sm:flex-none px-2 sm:px-4 py-1.5 text-xs sm:text-sm font-medium rounded-md transition-all whitespace-nowrap text-gray-700 dark:text-gray-300 hover:bg-gray-100 dark:hover:bg-gray-700" type="button">Line</button><button class="flex-1 sm:flex-none px-2 sm:px-4 py-1.5 text-xs sm:text-sm font-medium rounded-md transition-all whitespace-nowrap text-gray-700 dark:text-gray-300 hover:bg-gray-100 dark:hover:bg-gray-700" type="button">OHLC</button></div></div><!--astro:end--></astro-island> <astro-island uid="ThgvQ" prefix="r19" component-url="/_astro/StockRangeSwitcher.bW7dDKsQ.js" component-export="default" renderer-url="/_astro/client.B00tSfAQ.js" props="{&quot;isPROUser&quot;:[0,false]}" ssr client="idle" opts="{&quot;name&quot;:&quot;StockRangeSwitcher&quot;,&quot;value&quot;:true}" await-children><div class="flex flex-col sm:flex-row sm:items-center gap-2"><span class="text-sm font-medium text-gray-700 dark:text-gray-300 hidden sm:block">Time Range:</span><div class="flex flex-wrap gap-1 sm:inline-flex sm:flex-nowrap rounded-lg border border-gray-300 dark:border-gray-600 bg-white dark:bg-gray-800 p-1"><div class="relative"><button class="px-2 sm:px-4 py-1.5 text-xs sm:text-sm font-medium rounded-md transition-all flex items-center gap-1 whitespace-nowrap text-gray-400 dark:text-gray-500 cursor-not-allowed" type="button" disabled="" title="PRO subscription required"><span class="min-w-[45px] sm:min-w-0">Intraday</span><span class="px-1 py-0.5 text-[8px] sm:text-[10px] font-bold bg-amber-500 text-white rounded">PRO</span><svg class="w-3 h-3 flex-shrink-0 transition-transform " fill="none" stroke="currentColor" viewBox="0 0 24 24"><path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M19 9l-7 7-7-7"></path></svg></button></div><button class="px-2 sm:px-4 py-1.5 text-xs sm:text-sm font-medium rounded-md transition-all whitespace-nowrap text-gray-700 dark:text-gray-300 hover:bg-gray-100 dark:hover:bg-gray-700" type="button">Hourly</button><button class="px-2 sm:px-4 py-1.5 text-xs sm:text-sm font-medium rounded-md transition-all whitespace-nowrap bg-blue-600 text-white shadow-sm" type="button">Daily</button><button class="px-2 sm:px-4 py-1.5 text-xs sm:text-sm font-medium rounded-md transition-all whitespace-nowrap text-gray-700 dark:text-gray-300 hover:bg-gray-100 dark:hover:bg-gray-700" type="button">Monthly</button></div></div><!--astro:end--></astro-island> </div> <!-- Chart Canvas --> <div class="p-4 overflow-x-auto"> <script>(()=>{var e=async t=>{await(await t())()};(self.Astro||(self.Astro={})).only=e;window.dispatchEvent(new Event("astro:only"));})();</script><astro-island uid="2lmKhS" component-url="/_astro/StockChart.OtzmtljC.js" component-export="default" renderer-url="/_astro/client.B00tSfAQ.js" props="{&quot;initialData&quot;:[1,[[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.52],&quot;low&quot;:[0,8.4],&quot;high&quot;:[0,8.84],&quot;close&quot;:[0,8.78],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5343040],&quot;date&quot;:[0,&quot;2026-05-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.19],&quot;low&quot;:[0,7.93],&quot;high&quot;:[0,8.43],&quot;close&quot;:[0,8.42],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,15512154],&quot;date&quot;:[0,&quot;2026-05-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.39],&quot;low&quot;:[0,8.065],&quot;high&quot;:[0,8.41],&quot;close&quot;:[0,8.2],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,11317050],&quot;date&quot;:[0,&quot;2026-05-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.75],&quot;low&quot;:[0,8.45],&quot;high&quot;:[0,8.79],&quot;close&quot;:[0,8.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,9643474],&quot;date&quot;:[0,&quot;2026-05-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.77],&quot;low&quot;:[0,8.4847],&quot;high&quot;:[0,8.905],&quot;close&quot;:[0,8.61],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,12886412],&quot;date&quot;:[0,&quot;2026-05-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.92],&quot;low&quot;:[0,8.54],&quot;high&quot;:[0,8.92],&quot;close&quot;:[0,8.85],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,7367266],&quot;date&quot;:[0,&quot;2026-05-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,9.15],&quot;low&quot;:[0,8.955],&quot;high&quot;:[0,9.4],&quot;close&quot;:[0,9.03],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,10506097],&quot;date&quot;:[0,&quot;2026-05-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.62],&quot;low&quot;:[0,7.61],&quot;high&quot;:[0,9],&quot;close&quot;:[0,8.98],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,20959543],&quot;date&quot;:[0,&quot;2026-05-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.99],&quot;low&quot;:[0,8.645],&quot;high&quot;:[0,9.225],&quot;close&quot;:[0,9.19],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,10809267],&quot;date&quot;:[0,&quot;2026-05-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.71],&quot;low&quot;:[0,8.68],&quot;high&quot;:[0,9.08],&quot;close&quot;:[0,8.98],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,7071871],&quot;date&quot;:[0,&quot;2026-05-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.47],&quot;low&quot;:[0,8.38],&quot;high&quot;:[0,8.8],&quot;close&quot;:[0,8.75],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5880177],&quot;date&quot;:[0,&quot;2026-05-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.12],&quot;low&quot;:[0,7.98],&quot;high&quot;:[0,8.1995],&quot;close&quot;:[0,8.16],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,6120655],&quot;date&quot;:[0,&quot;2026-04-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.17],&quot;low&quot;:[0,8.08],&quot;high&quot;:[0,8.27],&quot;close&quot;:[0,8.25],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,6481301],&quot;date&quot;:[0,&quot;2026-04-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.46],&quot;low&quot;:[0,8.25],&quot;high&quot;:[0,8.69],&quot;close&quot;:[0,8.29],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5208080],&quot;date&quot;:[0,&quot;2026-04-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.41],&quot;low&quot;:[0,8.33],&quot;high&quot;:[0,8.545],&quot;close&quot;:[0,8.34],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,6103924],&quot;date&quot;:[0,&quot;2026-04-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.3],&quot;low&quot;:[0,8.275],&quot;high&quot;:[0,8.52],&quot;close&quot;:[0,8.465],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4675515],&quot;date&quot;:[0,&quot;2026-04-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.56],&quot;low&quot;:[0,8.04],&quot;high&quot;:[0,8.61],&quot;close&quot;:[0,8.26],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,12049659],&quot;date&quot;:[0,&quot;2026-04-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.9],&quot;low&quot;:[0,8.77],&quot;high&quot;:[0,8.995],&quot;close&quot;:[0,8.91],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,23581958],&quot;date&quot;:[0,&quot;2026-04-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.795],&quot;low&quot;:[0,8.77],&quot;high&quot;:[0,9.185],&quot;close&quot;:[0,8.83],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,26659793],&quot;date&quot;:[0,&quot;2026-04-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.52],&quot;low&quot;:[0,8.52],&quot;high&quot;:[0,8.89],&quot;close&quot;:[0,8.78],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,18173665],&quot;date&quot;:[0,&quot;2026-04-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.57],&quot;low&quot;:[0,8.3901],&quot;high&quot;:[0,8.66],&quot;close&quot;:[0,8.545],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,19716461],&quot;date&quot;:[0,&quot;2026-04-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.45],&quot;low&quot;:[0,8.295],&quot;high&quot;:[0,8.6],&quot;close&quot;:[0,8.42],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,9018423],&quot;date&quot;:[0,&quot;2026-04-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.94],&quot;low&quot;:[0,7.915],&quot;high&quot;:[0,8.29],&quot;close&quot;:[0,8.26],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,7619766],&quot;date&quot;:[0,&quot;2026-04-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.94],&quot;low&quot;:[0,7.74],&quot;high&quot;:[0,8.11],&quot;close&quot;:[0,7.82],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,10110382],&quot;date&quot;:[0,&quot;2026-04-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.55],&quot;low&quot;:[0,7.52],&quot;high&quot;:[0,7.9],&quot;close&quot;:[0,7.9],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,8608745],&quot;date&quot;:[0,&quot;2026-04-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.88],&quot;low&quot;:[0,7.5129],&quot;high&quot;:[0,7.97],&quot;close&quot;:[0,7.545],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,6219833],&quot;date&quot;:[0,&quot;2026-04-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.03],&quot;low&quot;:[0,7.77],&quot;high&quot;:[0,8.05],&quot;close&quot;:[0,7.94],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,8548825],&quot;date&quot;:[0,&quot;2026-04-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.48],&quot;low&quot;:[0,7.99],&quot;high&quot;:[0,8.51],&quot;close&quot;:[0,8.04],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5657248],&quot;date&quot;:[0,&quot;2026-04-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.275],&quot;low&quot;:[0,8.13],&quot;high&quot;:[0,8.355],&quot;close&quot;:[0,8.13],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3273704],&quot;date&quot;:[0,&quot;2026-04-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.31],&quot;low&quot;:[0,8.225],&quot;high&quot;:[0,8.41],&quot;close&quot;:[0,8.25],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3485831],&quot;date&quot;:[0,&quot;2026-04-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.02],&quot;low&quot;:[0,7.975],&quot;high&quot;:[0,8.35],&quot;close&quot;:[0,8.32],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4423696],&quot;date&quot;:[0,&quot;2026-04-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.1],&quot;low&quot;:[0,7.85],&quot;high&quot;:[0,8.19],&quot;close&quot;:[0,8.07],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5099839],&quot;date&quot;:[0,&quot;2026-04-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.115],&quot;low&quot;:[0,8.002],&quot;high&quot;:[0,8.185],&quot;close&quot;:[0,8.03],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4512775],&quot;date&quot;:[0,&quot;2026-03-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.9],&quot;low&quot;:[0,7.9],&quot;high&quot;:[0,8.24],&quot;close&quot;:[0,8.04],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4898181],&quot;date&quot;:[0,&quot;2026-03-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.87],&quot;low&quot;:[0,7.83],&quot;high&quot;:[0,8.03],&quot;close&quot;:[0,7.89],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3847174],&quot;date&quot;:[0,&quot;2026-03-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.88],&quot;low&quot;:[0,7.87],&quot;high&quot;:[0,8.18],&quot;close&quot;:[0,8.02],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3246769],&quot;date&quot;:[0,&quot;2026-03-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.09],&quot;low&quot;:[0,7.78],&quot;high&quot;:[0,8.21],&quot;close&quot;:[0,7.92],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4547288],&quot;date&quot;:[0,&quot;2026-03-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.05],&quot;low&quot;:[0,7.825],&quot;high&quot;:[0,8.105],&quot;close&quot;:[0,7.95],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5421828],&quot;date&quot;:[0,&quot;2026-03-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.19],&quot;low&quot;:[0,7.99],&quot;high&quot;:[0,8.295],&quot;close&quot;:[0,8.17],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5220206],&quot;date&quot;:[0,&quot;2026-03-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.99],&quot;low&quot;:[0,7.91],&quot;high&quot;:[0,8.155],&quot;close&quot;:[0,8.035],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,6631903],&quot;date&quot;:[0,&quot;2026-03-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.845],&quot;low&quot;:[0,7.845],&quot;high&quot;:[0,8.18],&quot;close&quot;:[0,8.1],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4321208],&quot;date&quot;:[0,&quot;2026-03-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.88],&quot;low&quot;:[0,7.808],&quot;high&quot;:[0,8.08],&quot;close&quot;:[0,8.02],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3432448],&quot;date&quot;:[0,&quot;2026-03-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.16],&quot;low&quot;:[0,7.98],&quot;high&quot;:[0,8.37],&quot;close&quot;:[0,8.01],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4330705],&quot;date&quot;:[0,&quot;2026-03-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.23],&quot;low&quot;:[0,8.125],&quot;high&quot;:[0,8.3375],&quot;close&quot;:[0,8.155],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4891490],&quot;date&quot;:[0,&quot;2026-03-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.02],&quot;low&quot;:[0,7.96],&quot;high&quot;:[0,8.3],&quot;close&quot;:[0,8.13],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5224323],&quot;date&quot;:[0,&quot;2026-03-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.98],&quot;low&quot;:[0,7.925],&quot;high&quot;:[0,8.21],&quot;close&quot;:[0,7.95],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,6101890],&quot;date&quot;:[0,&quot;2026-03-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.01],&quot;low&quot;:[0,7.9101],&quot;high&quot;:[0,8.04],&quot;close&quot;:[0,7.99],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5538237],&quot;date&quot;:[0,&quot;2026-03-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.085],&quot;low&quot;:[0,7.975],&quot;high&quot;:[0,8.3908],&quot;close&quot;:[0,8.27],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,7124820],&quot;date&quot;:[0,&quot;2026-03-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.335],&quot;low&quot;:[0,8.31],&quot;high&quot;:[0,8.545],&quot;close&quot;:[0,8.37],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5294717],&quot;date&quot;:[0,&quot;2026-03-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.74],&quot;low&quot;:[0,8.38],&quot;high&quot;:[0,8.798],&quot;close&quot;:[0,8.585],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3754643],&quot;date&quot;:[0,&quot;2026-03-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.51],&quot;low&quot;:[0,8.42],&quot;high&quot;:[0,8.705],&quot;close&quot;:[0,8.62],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,6194459],&quot;date&quot;:[0,&quot;2026-03-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.71],&quot;low&quot;:[0,8.3217],&quot;high&quot;:[0,8.71],&quot;close&quot;:[0,8.47],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4858356],&quot;date&quot;:[0,&quot;2026-03-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.92],&quot;low&quot;:[0,7.9131],&quot;high&quot;:[0,8.43],&quot;close&quot;:[0,8.3],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5545037],&quot;date&quot;:[0,&quot;2026-03-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.6],&quot;low&quot;:[0,7.58],&quot;high&quot;:[0,8.18],&quot;close&quot;:[0,8.08],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,7170428],&quot;date&quot;:[0,&quot;2026-03-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.7],&quot;low&quot;:[0,7.58],&quot;high&quot;:[0,7.89],&quot;close&quot;:[0,7.825],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3939003],&quot;date&quot;:[0,&quot;2026-02-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.715],&quot;low&quot;:[0,7.61],&quot;high&quot;:[0,7.99],&quot;close&quot;:[0,7.96],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5834605],&quot;date&quot;:[0,&quot;2026-02-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.16],&quot;low&quot;:[0,6.96],&quot;high&quot;:[0,7.37],&quot;close&quot;:[0,7.28],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4219142],&quot;date&quot;:[0,&quot;2026-02-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,6.91],&quot;low&quot;:[0,6.82],&quot;high&quot;:[0,7.26],&quot;close&quot;:[0,7.16],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4145043],&quot;date&quot;:[0,&quot;2026-02-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.21],&quot;low&quot;:[0,6.8],&quot;high&quot;:[0,7.21],&quot;close&quot;:[0,6.88],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,6793896],&quot;date&quot;:[0,&quot;2026-02-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.59],&quot;low&quot;:[0,7.335],&quot;high&quot;:[0,7.735],&quot;close&quot;:[0,7.46],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3404868],&quot;date&quot;:[0,&quot;2026-02-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.42],&quot;low&quot;:[0,7.31],&quot;high&quot;:[0,7.645],&quot;close&quot;:[0,7.63],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,6734793],&quot;date&quot;:[0,&quot;2026-02-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.33],&quot;low&quot;:[0,7.204],&quot;high&quot;:[0,7.5593],&quot;close&quot;:[0,7.42],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,6995634],&quot;date&quot;:[0,&quot;2026-02-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.24],&quot;low&quot;:[0,7.085],&quot;high&quot;:[0,7.485],&quot;close&quot;:[0,7.29],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5825759],&quot;date&quot;:[0,&quot;2026-02-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.21],&quot;low&quot;:[0,7.09],&quot;high&quot;:[0,7.38],&quot;close&quot;:[0,7.24],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,7032236],&quot;date&quot;:[0,&quot;2026-02-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.37],&quot;low&quot;:[0,6.79],&quot;high&quot;:[0,7.55],&quot;close&quot;:[0,7.04],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,12835528],&quot;date&quot;:[0,&quot;2026-02-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,7.89],&quot;low&quot;:[0,7],&quot;high&quot;:[0,7.89],&quot;close&quot;:[0,7.28],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,24262882],&quot;date&quot;:[0,&quot;2026-02-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.75],&quot;low&quot;:[0,8.66],&quot;high&quot;:[0,9.14],&quot;close&quot;:[0,8.73],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,11215108],&quot;date&quot;:[0,&quot;2026-02-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.83],&quot;low&quot;:[0,8.45],&quot;high&quot;:[0,8.83],&quot;close&quot;:[0,8.63],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,8924741],&quot;date&quot;:[0,&quot;2026-02-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,8.92],&quot;low&quot;:[0,8.58],&quot;high&quot;:[0,9.13],&quot;close&quot;:[0,8.92],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5481532],&quot;date&quot;:[0,&quot;2026-02-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,9.39],&quot;low&quot;:[0,8.735],&quot;high&quot;:[0,9.67],&quot;close&quot;:[0,8.75],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,8663831],&quot;date&quot;:[0,&quot;2026-02-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,9.27],&quot;low&quot;:[0,9.035],&quot;high&quot;:[0,9.63],&quot;close&quot;:[0,9.47],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,7697637],&quot;date&quot;:[0,&quot;2026-02-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,10.18],&quot;low&quot;:[0,9.4501],&quot;high&quot;:[0,10.27],&quot;close&quot;:[0,9.53],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,7848049],&quot;date&quot;:[0,&quot;2026-02-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,10.8],&quot;low&quot;:[0,10.61],&quot;high&quot;:[0,10.945],&quot;close&quot;:[0,10.66],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4503438],&quot;date&quot;:[0,&quot;2026-02-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,10.56],&quot;low&quot;:[0,10.514],&quot;high&quot;:[0,10.865],&quot;close&quot;:[0,10.74],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3031572],&quot;date&quot;:[0,&quot;2026-01-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11],&quot;low&quot;:[0,10.455],&quot;high&quot;:[0,11.03],&quot;close&quot;:[0,10.64],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5631727],&quot;date&quot;:[0,&quot;2026-01-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.74],&quot;low&quot;:[0,11.3275],&quot;high&quot;:[0,11.76],&quot;close&quot;:[0,11.4],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2935927],&quot;date&quot;:[0,&quot;2026-01-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.07],&quot;low&quot;:[0,11.44],&quot;high&quot;:[0,12.1],&quot;close&quot;:[0,11.59],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3262972],&quot;date&quot;:[0,&quot;2026-01-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.88],&quot;low&quot;:[0,11.825],&quot;high&quot;:[0,12.27],&quot;close&quot;:[0,12.055],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3231517],&quot;date&quot;:[0,&quot;2026-01-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.78],&quot;low&quot;:[0,11.71],&quot;high&quot;:[0,11.95],&quot;close&quot;:[0,11.85],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2787308],&quot;date&quot;:[0,&quot;2026-01-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.185],&quot;low&quot;:[0,11.12],&quot;high&quot;:[0,11.86],&quot;close&quot;:[0,11.78],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4617360],&quot;date&quot;:[0,&quot;2026-01-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,10.94],&quot;low&quot;:[0,10.91],&quot;high&quot;:[0,11.165],&quot;close&quot;:[0,11.12],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3799137],&quot;date&quot;:[0,&quot;2026-01-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,10.85],&quot;low&quot;:[0,10.76],&quot;high&quot;:[0,11.18],&quot;close&quot;:[0,10.94],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3524803],&quot;date&quot;:[0,&quot;2026-01-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.37],&quot;low&quot;:[0,10.94],&quot;high&quot;:[0,11.37],&quot;close&quot;:[0,11.135],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4249104],&quot;date&quot;:[0,&quot;2026-01-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.49],&quot;low&quot;:[0,11.28],&quot;high&quot;:[0,11.5962],&quot;close&quot;:[0,11.3],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3558551],&quot;date&quot;:[0,&quot;2026-01-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.67],&quot;low&quot;:[0,11.385],&quot;high&quot;:[0,11.825],&quot;close&quot;:[0,11.45],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3950516],&quot;date&quot;:[0,&quot;2026-01-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.09],&quot;low&quot;:[0,11.585],&quot;high&quot;:[0,12.12],&quot;close&quot;:[0,11.69],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4433930],&quot;date&quot;:[0,&quot;2026-01-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.17],&quot;low&quot;:[0,12.04],&quot;high&quot;:[0,12.275],&quot;close&quot;:[0,12.1],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5410683],&quot;date&quot;:[0,&quot;2026-01-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.81],&quot;low&quot;:[0,11.78],&quot;high&quot;:[0,12.355],&quot;close&quot;:[0,12.215],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3739273],&quot;date&quot;:[0,&quot;2026-01-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.85],&quot;low&quot;:[0,11.52],&quot;high&quot;:[0,11.909],&quot;close&quot;:[0,11.61],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3358630],&quot;date&quot;:[0,&quot;2026-01-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.78],&quot;low&quot;:[0,11.74],&quot;high&quot;:[0,11.95],&quot;close&quot;:[0,11.93],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4365881],&quot;date&quot;:[0,&quot;2026-01-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.61],&quot;low&quot;:[0,11.47],&quot;high&quot;:[0,11.78],&quot;close&quot;:[0,11.77],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2967607],&quot;date&quot;:[0,&quot;2026-01-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.58],&quot;low&quot;:[0,11.46],&quot;high&quot;:[0,11.9],&quot;close&quot;:[0,11.62],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2926858],&quot;date&quot;:[0,&quot;2026-01-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.26],&quot;low&quot;:[0,11.4745],&quot;high&quot;:[0,12.35],&quot;close&quot;:[0,11.605],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2565531],&quot;date&quot;:[0,&quot;2026-01-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.29],&quot;low&quot;:[0,12.22],&quot;high&quot;:[0,12.42],&quot;close&quot;:[0,12.25],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2146485],&quot;date&quot;:[0,&quot;2025-12-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.34],&quot;low&quot;:[0,12.3],&quot;high&quot;:[0,12.475],&quot;close&quot;:[0,12.33],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1642324],&quot;date&quot;:[0,&quot;2025-12-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.33],&quot;low&quot;:[0,12.29],&quot;high&quot;:[0,12.45],&quot;close&quot;:[0,12.36],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1921867],&quot;date&quot;:[0,&quot;2025-12-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.35],&quot;low&quot;:[0,12.28],&quot;high&quot;:[0,12.415],&quot;close&quot;:[0,12.395],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1228861],&quot;date&quot;:[0,&quot;2025-12-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.32],&quot;low&quot;:[0,12.245],&quot;high&quot;:[0,12.3835],&quot;close&quot;:[0,12.3],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,965448],&quot;date&quot;:[0,&quot;2025-12-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.52],&quot;low&quot;:[0,12.11],&quot;high&quot;:[0,12.54],&quot;close&quot;:[0,12.32],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2287252],&quot;date&quot;:[0,&quot;2025-12-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.49],&quot;low&quot;:[0,12.485],&quot;high&quot;:[0,12.755],&quot;close&quot;:[0,12.61],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1846384],&quot;date&quot;:[0,&quot;2025-12-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.64],&quot;low&quot;:[0,12.42],&quot;high&quot;:[0,12.7],&quot;close&quot;:[0,12.53],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2096092],&quot;date&quot;:[0,&quot;2025-12-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.46],&quot;low&quot;:[0,12.44],&quot;high&quot;:[0,12.92],&quot;close&quot;:[0,12.59],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2933796],&quot;date&quot;:[0,&quot;2025-12-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.475],&quot;low&quot;:[0,12.3],&quot;high&quot;:[0,12.58],&quot;close&quot;:[0,12.39],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4816589],&quot;date&quot;:[0,&quot;2025-12-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.42],&quot;low&quot;:[0,12.3],&quot;high&quot;:[0,12.565],&quot;close&quot;:[0,12.47],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3612216],&quot;date&quot;:[0,&quot;2025-12-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.28],&quot;low&quot;:[0,12.43],&quot;high&quot;:[0,13.31],&quot;close&quot;:[0,12.47],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4070689],&quot;date&quot;:[0,&quot;2025-12-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.11],&quot;low&quot;:[0,12.9536],&quot;high&quot;:[0,13.28],&quot;close&quot;:[0,13.205],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2783559],&quot;date&quot;:[0,&quot;2025-12-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.39],&quot;low&quot;:[0,13.08],&quot;high&quot;:[0,13.515],&quot;close&quot;:[0,13.09],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3325246],&quot;date&quot;:[0,&quot;2025-12-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.04],&quot;low&quot;:[0,13.01],&quot;high&quot;:[0,13.61],&quot;close&quot;:[0,13.44],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3261968],&quot;date&quot;:[0,&quot;2025-12-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.83],&quot;low&quot;:[0,12.78],&quot;high&quot;:[0,13.175],&quot;close&quot;:[0,13.05],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2921284],&quot;date&quot;:[0,&quot;2025-12-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.84],&quot;low&quot;:[0,12.705],&quot;high&quot;:[0,12.99],&quot;close&quot;:[0,12.83],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3789917],&quot;date&quot;:[0,&quot;2025-12-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.56],&quot;low&quot;:[0,12.5108],&quot;high&quot;:[0,13.0125],&quot;close&quot;:[0,12.85],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2584264],&quot;date&quot;:[0,&quot;2025-12-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.53],&quot;low&quot;:[0,12.33],&quot;high&quot;:[0,12.62],&quot;close&quot;:[0,12.6],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3243453],&quot;date&quot;:[0,&quot;2025-12-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.14],&quot;low&quot;:[0,12.065],&quot;high&quot;:[0,12.61],&quot;close&quot;:[0,12.45],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3920215],&quot;date&quot;:[0,&quot;2025-12-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.9],&quot;low&quot;:[0,11.77],&quot;high&quot;:[0,12.22],&quot;close&quot;:[0,12.22],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4924339],&quot;date&quot;:[0,&quot;2025-12-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.02],&quot;low&quot;:[0,11.84],&quot;high&quot;:[0,12.1451],&quot;close&quot;:[0,11.85],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3104692],&quot;date&quot;:[0,&quot;2025-12-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.06],&quot;low&quot;:[0,12.04],&quot;high&quot;:[0,12.185],&quot;close&quot;:[0,12.06],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1205025],&quot;date&quot;:[0,&quot;2025-11-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.32],&quot;low&quot;:[0,11.88],&quot;high&quot;:[0,12.33],&quot;close&quot;:[0,12.01],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3649691],&quot;date&quot;:[0,&quot;2025-11-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.185],&quot;low&quot;:[0,12.04],&quot;high&quot;:[0,12.43],&quot;close&quot;:[0,12.35],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2981905],&quot;date&quot;:[0,&quot;2025-11-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.11],&quot;low&quot;:[0,12.005],&quot;high&quot;:[0,12.28],&quot;close&quot;:[0,12.06],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4433289],&quot;date&quot;:[0,&quot;2025-11-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.57],&quot;low&quot;:[0,11.45],&quot;high&quot;:[0,12.028],&quot;close&quot;:[0,11.885],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3415597],&quot;date&quot;:[0,&quot;2025-11-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.96],&quot;low&quot;:[0,11.64],&quot;high&quot;:[0,12.215],&quot;close&quot;:[0,11.8],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3889479],&quot;date&quot;:[0,&quot;2025-11-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.83],&quot;low&quot;:[0,11.615],&quot;high&quot;:[0,11.9],&quot;close&quot;:[0,11.8],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3527621],&quot;date&quot;:[0,&quot;2025-11-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.68],&quot;low&quot;:[0,11.42],&quot;high&quot;:[0,11.895],&quot;close&quot;:[0,11.7813],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4106736],&quot;date&quot;:[0,&quot;2025-11-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.04],&quot;low&quot;:[0,11.59],&quot;high&quot;:[0,12.13],&quot;close&quot;:[0,11.78],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4680008],&quot;date&quot;:[0,&quot;2025-11-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.71],&quot;low&quot;:[0,11.6],&quot;high&quot;:[0,12.24],&quot;close&quot;:[0,12.105],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5060544],&quot;date&quot;:[0,&quot;2025-11-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.02],&quot;low&quot;:[0,11.82],&quot;high&quot;:[0,12.26],&quot;close&quot;:[0,11.91],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,6502871],&quot;date&quot;:[0,&quot;2025-11-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.69],&quot;low&quot;:[0,11.45],&quot;high&quot;:[0,11.72],&quot;close&quot;:[0,11.45],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4659684],&quot;date&quot;:[0,&quot;2025-11-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.35],&quot;low&quot;:[0,11.3163],&quot;high&quot;:[0,11.6556],&quot;close&quot;:[0,11.64],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3645478],&quot;date&quot;:[0,&quot;2025-11-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.2],&quot;low&quot;:[0,11.03],&quot;high&quot;:[0,11.41],&quot;close&quot;:[0,11.33],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3578238],&quot;date&quot;:[0,&quot;2025-11-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,10.73],&quot;low&quot;:[0,10.66],&quot;high&quot;:[0,11.21],&quot;close&quot;:[0,11.19],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5056352],&quot;date&quot;:[0,&quot;2025-11-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.252],&quot;low&quot;:[0,10.52],&quot;high&quot;:[0,11.308],&quot;close&quot;:[0,10.875],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,8829633],&quot;date&quot;:[0,&quot;2025-11-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,10.94],&quot;low&quot;:[0,10.93],&quot;high&quot;:[0,11.208],&quot;close&quot;:[0,11.06],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,11136366],&quot;date&quot;:[0,&quot;2025-11-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,10.95],&quot;low&quot;:[0,10.785],&quot;high&quot;:[0,11.085],&quot;close&quot;:[0,10.925],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4778315],&quot;date&quot;:[0,&quot;2025-11-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.26],&quot;low&quot;:[0,10.96],&quot;high&quot;:[0,11.32],&quot;close&quot;:[0,11.185],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2447807],&quot;date&quot;:[0,&quot;2025-11-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,10.92],&quot;low&quot;:[0,10.89],&quot;high&quot;:[0,11.2],&quot;close&quot;:[0,11.1],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2173545],&quot;date&quot;:[0,&quot;2025-10-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,10.88],&quot;low&quot;:[0,10.85],&quot;high&quot;:[0,11.19],&quot;close&quot;:[0,10.93],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2442596],&quot;date&quot;:[0,&quot;2025-10-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.22],&quot;low&quot;:[0,10.91],&quot;high&quot;:[0,11.235],&quot;close&quot;:[0,10.95],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2280494],&quot;date&quot;:[0,&quot;2025-10-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.36],&quot;low&quot;:[0,11.27],&quot;high&quot;:[0,11.435],&quot;close&quot;:[0,11.3],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1921113],&quot;date&quot;:[0,&quot;2025-10-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.52],&quot;low&quot;:[0,11.38],&quot;high&quot;:[0,11.6],&quot;close&quot;:[0,11.38],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2221430],&quot;date&quot;:[0,&quot;2025-10-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.53],&quot;low&quot;:[0,11.36],&quot;high&quot;:[0,11.66],&quot;close&quot;:[0,11.415],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2187499],&quot;date&quot;:[0,&quot;2025-10-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.418],&quot;low&quot;:[0,11.295],&quot;high&quot;:[0,11.49],&quot;close&quot;:[0,11.465],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1932379],&quot;date&quot;:[0,&quot;2025-10-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.49],&quot;low&quot;:[0,11.385],&quot;high&quot;:[0,11.5572],&quot;close&quot;:[0,11.465],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2015691],&quot;date&quot;:[0,&quot;2025-10-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.15],&quot;low&quot;:[0,11.1],&quot;high&quot;:[0,11.61],&quot;close&quot;:[0,11.515],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1983135],&quot;date&quot;:[0,&quot;2025-10-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,10.96],&quot;low&quot;:[0,10.925],&quot;high&quot;:[0,11.275],&quot;close&quot;:[0,11.265],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2276202],&quot;date&quot;:[0,&quot;2025-10-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,10.8],&quot;low&quot;:[0,10.76],&quot;high&quot;:[0,10.95],&quot;close&quot;:[0,10.88],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1558886],&quot;date&quot;:[0,&quot;2025-10-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.16],&quot;low&quot;:[0,10.8402],&quot;high&quot;:[0,11.28],&quot;close&quot;:[0,10.9099],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2237107],&quot;date&quot;:[0,&quot;2025-10-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.38],&quot;low&quot;:[0,10.96],&quot;high&quot;:[0,11.38],&quot;close&quot;:[0,11.07],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2411424],&quot;date&quot;:[0,&quot;2025-10-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.07],&quot;low&quot;:[0,10.98],&quot;high&quot;:[0,11.1799],&quot;close&quot;:[0,11.11],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3870535],&quot;date&quot;:[0,&quot;2025-10-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.29],&quot;low&quot;:[0,11.02],&quot;high&quot;:[0,11.345],&quot;close&quot;:[0,11.215],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1634051],&quot;date&quot;:[0,&quot;2025-10-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.53],&quot;low&quot;:[0,10.97],&quot;high&quot;:[0,11.59],&quot;close&quot;:[0,11.09],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3161665],&quot;date&quot;:[0,&quot;2025-10-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.17],&quot;low&quot;:[0,11.07],&quot;high&quot;:[0,11.385],&quot;close&quot;:[0,11.365],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5599569],&quot;date&quot;:[0,&quot;2025-10-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.33],&quot;low&quot;:[0,11.11],&quot;high&quot;:[0,11.33],&quot;close&quot;:[0,11.18],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2975117],&quot;date&quot;:[0,&quot;2025-10-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.32],&quot;low&quot;:[0,10.98],&quot;high&quot;:[0,11.35],&quot;close&quot;:[0,11.15],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3414575],&quot;date&quot;:[0,&quot;2025-10-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.45],&quot;low&quot;:[0,11.16],&quot;high&quot;:[0,11.62],&quot;close&quot;:[0,11.305],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3306687],&quot;date&quot;:[0,&quot;2025-10-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.58],&quot;low&quot;:[0,11.29],&quot;high&quot;:[0,11.6932],&quot;close&quot;:[0,11.32],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3080040],&quot;date&quot;:[0,&quot;2025-10-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.53],&quot;low&quot;:[0,11.4],&quot;high&quot;:[0,11.575],&quot;close&quot;:[0,11.51],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3057050],&quot;date&quot;:[0,&quot;2025-10-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.63],&quot;low&quot;:[0,11.42],&quot;high&quot;:[0,11.9],&quot;close&quot;:[0,11.465],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4293836],&quot;date&quot;:[0,&quot;2025-10-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.4],&quot;low&quot;:[0,11.71],&quot;high&quot;:[0,12.4194],&quot;close&quot;:[0,11.75],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3841649],&quot;date&quot;:[0,&quot;2025-09-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.56],&quot;low&quot;:[0,12.34],&quot;high&quot;:[0,12.58],&quot;close&quot;:[0,12.35],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2278744],&quot;date&quot;:[0,&quot;2025-09-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.44],&quot;low&quot;:[0,12.32],&quot;high&quot;:[0,12.54],&quot;close&quot;:[0,12.48],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3648816],&quot;date&quot;:[0,&quot;2025-09-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.67],&quot;low&quot;:[0,12.42],&quot;high&quot;:[0,12.67],&quot;close&quot;:[0,12.45],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1292274],&quot;date&quot;:[0,&quot;2025-09-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.845],&quot;low&quot;:[0,12.63],&quot;high&quot;:[0,12.99],&quot;close&quot;:[0,12.775],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2425310],&quot;date&quot;:[0,&quot;2025-09-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.1],&quot;low&quot;:[0,12.79],&quot;high&quot;:[0,13.1],&quot;close&quot;:[0,12.8399],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1841333],&quot;date&quot;:[0,&quot;2025-09-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.9],&quot;low&quot;:[0,12.8],&quot;high&quot;:[0,13.245],&quot;close&quot;:[0,13.095],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2325249],&quot;date&quot;:[0,&quot;2025-09-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.17],&quot;low&quot;:[0,12.87],&quot;high&quot;:[0,13.21],&quot;close&quot;:[0,12.89],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3509401],&quot;date&quot;:[0,&quot;2025-09-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.95],&quot;low&quot;:[0,12.88],&quot;high&quot;:[0,13.265],&quot;close&quot;:[0,13.18],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4615476],&quot;date&quot;:[0,&quot;2025-09-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.47],&quot;low&quot;:[0,12.47],&quot;high&quot;:[0,13.055],&quot;close&quot;:[0,12.735],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3024918],&quot;date&quot;:[0,&quot;2025-09-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.5],&quot;low&quot;:[0,12.3337],&quot;high&quot;:[0,12.57],&quot;close&quot;:[0,12.57],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2106920],&quot;date&quot;:[0,&quot;2025-09-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.5],&quot;low&quot;:[0,12.46],&quot;high&quot;:[0,12.77],&quot;close&quot;:[0,12.55],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3085000],&quot;date&quot;:[0,&quot;2025-09-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.16],&quot;low&quot;:[0,12.8],&quot;high&quot;:[0,13.365],&quot;close&quot;:[0,12.84],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4204723],&quot;date&quot;:[0,&quot;2025-09-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.1711],&quot;low&quot;:[0,12.7001],&quot;high&quot;:[0,13.1711],&quot;close&quot;:[0,13],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2347683],&quot;date&quot;:[0,&quot;2025-09-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.12],&quot;low&quot;:[0,12.94],&quot;high&quot;:[0,13.24],&quot;close&quot;:[0,13.075],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2170595],&quot;date&quot;:[0,&quot;2025-09-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.255],&quot;low&quot;:[0,13],&quot;high&quot;:[0,13.355],&quot;close&quot;:[0,13.15],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3370820],&quot;date&quot;:[0,&quot;2025-09-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.66],&quot;low&quot;:[0,13.44],&quot;high&quot;:[0,13.73],&quot;close&quot;:[0,13.47],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1784161],&quot;date&quot;:[0,&quot;2025-08-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.675],&quot;low&quot;:[0,13.525],&quot;high&quot;:[0,13.81],&quot;close&quot;:[0,13.53],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2196243],&quot;date&quot;:[0,&quot;2025-08-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.27],&quot;low&quot;:[0,13.27],&quot;high&quot;:[0,13.65],&quot;close&quot;:[0,13.605],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2797356],&quot;date&quot;:[0,&quot;2025-08-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.57],&quot;low&quot;:[0,13.16],&quot;high&quot;:[0,13.59],&quot;close&quot;:[0,13.17],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2572954],&quot;date&quot;:[0,&quot;2025-08-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.91],&quot;low&quot;:[0,13.48],&quot;high&quot;:[0,13.96],&quot;close&quot;:[0,13.565],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2794811],&quot;date&quot;:[0,&quot;2025-08-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.2],&quot;low&quot;:[0,13.2],&quot;high&quot;:[0,14.06],&quot;close&quot;:[0,13.97],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5305222],&quot;date&quot;:[0,&quot;2025-08-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.01],&quot;low&quot;:[0,12.93],&quot;high&quot;:[0,13.3549],&quot;close&quot;:[0,13.19],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3045430],&quot;date&quot;:[0,&quot;2025-08-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.21],&quot;low&quot;:[0,12.995],&quot;high&quot;:[0,13.3],&quot;close&quot;:[0,13.11],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2831291],&quot;date&quot;:[0,&quot;2025-08-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.42],&quot;low&quot;:[0,13.18],&quot;high&quot;:[0,13.575],&quot;close&quot;:[0,13.265],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2546447],&quot;date&quot;:[0,&quot;2025-08-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.1],&quot;low&quot;:[0,12.98],&quot;high&quot;:[0,13.38],&quot;close&quot;:[0,13.375],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5131065],&quot;date&quot;:[0,&quot;2025-08-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.07],&quot;low&quot;:[0,13.005],&quot;high&quot;:[0,13.32],&quot;close&quot;:[0,13.08],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3493255],&quot;date&quot;:[0,&quot;2025-08-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.04],&quot;low&quot;:[0,12.9],&quot;high&quot;:[0,13.095],&quot;close&quot;:[0,12.95],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5527571],&quot;date&quot;:[0,&quot;2025-08-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.66],&quot;low&quot;:[0,12.51],&quot;high&quot;:[0,13.28],&quot;close&quot;:[0,13.28],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,6880864],&quot;date&quot;:[0,&quot;2025-08-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.34],&quot;low&quot;:[0,12.33],&quot;high&quot;:[0,12.68],&quot;close&quot;:[0,12.56],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5860084],&quot;date&quot;:[0,&quot;2025-08-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.455],&quot;low&quot;:[0,12.29],&quot;high&quot;:[0,12.85],&quot;close&quot;:[0,12.29],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4084386],&quot;date&quot;:[0,&quot;2025-08-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.99],&quot;low&quot;:[0,12.6],&quot;high&quot;:[0,13.14],&quot;close&quot;:[0,12.63],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4063342],&quot;date&quot;:[0,&quot;2025-08-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.55],&quot;low&quot;:[0,12.59],&quot;high&quot;:[0,13.57],&quot;close&quot;:[0,12.95],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4800523],&quot;date&quot;:[0,&quot;2025-08-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.54],&quot;low&quot;:[0,13.19],&quot;high&quot;:[0,13.63],&quot;close&quot;:[0,13.31],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4396906],&quot;date&quot;:[0,&quot;2025-08-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.07],&quot;low&quot;:[0,12.855],&quot;high&quot;:[0,13.58],&quot;close&quot;:[0,13.46],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,6072603],&quot;date&quot;:[0,&quot;2025-08-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.885],&quot;low&quot;:[0,12.83],&quot;high&quot;:[0,13.165],&quot;close&quot;:[0,12.98],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5281224],&quot;date&quot;:[0,&quot;2025-08-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.76],&quot;low&quot;:[0,12.41],&quot;high&quot;:[0,12.815],&quot;close&quot;:[0,12.68],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,7143699],&quot;date&quot;:[0,&quot;2025-08-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.605],&quot;low&quot;:[0,12.925],&quot;high&quot;:[0,13.68],&quot;close&quot;:[0,12.985],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,8360590],&quot;date&quot;:[0,&quot;2025-07-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.25],&quot;low&quot;:[0,13.28],&quot;high&quot;:[0,14.29],&quot;close&quot;:[0,13.56],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,9653009],&quot;date&quot;:[0,&quot;2025-07-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.17],&quot;low&quot;:[0,13.68],&quot;high&quot;:[0,14.17],&quot;close&quot;:[0,13.91],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,10540461],&quot;date&quot;:[0,&quot;2025-07-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.265],&quot;low&quot;:[0,13.975],&quot;high&quot;:[0,14.365],&quot;close&quot;:[0,14],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4745404],&quot;date&quot;:[0,&quot;2025-07-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.08],&quot;low&quot;:[0,13.92],&quot;high&quot;:[0,14.19],&quot;close&quot;:[0,14.19],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5133779],&quot;date&quot;:[0,&quot;2025-07-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.29],&quot;low&quot;:[0,13.94],&quot;high&quot;:[0,14.43],&quot;close&quot;:[0,14.265],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3381562],&quot;date&quot;:[0,&quot;2025-07-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.7],&quot;low&quot;:[0,13.89],&quot;high&quot;:[0,14.74],&quot;close&quot;:[0,14.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4981282],&quot;date&quot;:[0,&quot;2025-07-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.84],&quot;low&quot;:[0,14.695],&quot;high&quot;:[0,15.055],&quot;close&quot;:[0,14.75],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2941672],&quot;date&quot;:[0,&quot;2025-07-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.7],&quot;low&quot;:[0,14.6],&quot;high&quot;:[0,14.855],&quot;close&quot;:[0,14.78],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2787145],&quot;date&quot;:[0,&quot;2025-07-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.38],&quot;low&quot;:[0,14.2],&quot;high&quot;:[0,14.685],&quot;close&quot;:[0,14.62],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2952006],&quot;date&quot;:[0,&quot;2025-07-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.89],&quot;low&quot;:[0,13.89],&quot;high&quot;:[0,14.235],&quot;close&quot;:[0,14.195],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3103097],&quot;date&quot;:[0,&quot;2025-07-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.95],&quot;low&quot;:[0,13.69],&quot;high&quot;:[0,14.05],&quot;close&quot;:[0,13.915],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4186297],&quot;date&quot;:[0,&quot;2025-07-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.22],&quot;low&quot;:[0,13.745],&quot;high&quot;:[0,14.27],&quot;close&quot;:[0,13.775],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,16494711],&quot;date&quot;:[0,&quot;2025-07-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.98],&quot;low&quot;:[0,13.965],&quot;high&quot;:[0,14.2981],&quot;close&quot;:[0,14.11],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2867975],&quot;date&quot;:[0,&quot;2025-07-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.565],&quot;low&quot;:[0,13.99],&quot;high&quot;:[0,14.64],&quot;close&quot;:[0,14.05],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2235912],&quot;date&quot;:[0,&quot;2025-07-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.36],&quot;low&quot;:[0,14.73],&quot;high&quot;:[0,15.415],&quot;close&quot;:[0,14.735],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3458499],&quot;date&quot;:[0,&quot;2025-07-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.33],&quot;low&quot;:[0,15.08],&quot;high&quot;:[0,15.47],&quot;close&quot;:[0,15.38],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1929990],&quot;date&quot;:[0,&quot;2025-07-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.14],&quot;low&quot;:[0,15],&quot;high&quot;:[0,15.455],&quot;close&quot;:[0,15.22],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2170743],&quot;date&quot;:[0,&quot;2025-07-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.02],&quot;low&quot;:[0,14.925],&quot;high&quot;:[0,15.22],&quot;close&quot;:[0,15],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1616672],&quot;date&quot;:[0,&quot;2025-07-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.9],&quot;low&quot;:[0,14.895],&quot;high&quot;:[0,15.47],&quot;close&quot;:[0,15.2],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1798797],&quot;date&quot;:[0,&quot;2025-07-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.18],&quot;low&quot;:[0,14.63],&quot;high&quot;:[0,15.295],&quot;close&quot;:[0,14.75],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2056578],&quot;date&quot;:[0,&quot;2025-07-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.89],&quot;low&quot;:[0,14.75],&quot;high&quot;:[0,15.365],&quot;close&quot;:[0,15.18],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2288321],&quot;date&quot;:[0,&quot;2025-07-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.95],&quot;low&quot;:[0,14.8242],&quot;high&quot;:[0,15.06],&quot;close&quot;:[0,14.9],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2057524],&quot;date&quot;:[0,&quot;2025-06-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.94],&quot;low&quot;:[0,14.66],&quot;high&quot;:[0,15.07],&quot;close&quot;:[0,14.74],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2733631],&quot;date&quot;:[0,&quot;2025-06-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.31],&quot;low&quot;:[0,14.89],&quot;high&quot;:[0,15.51],&quot;close&quot;:[0,14.92],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2122458],&quot;date&quot;:[0,&quot;2025-06-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.305],&quot;low&quot;:[0,15.255],&quot;high&quot;:[0,15.51],&quot;close&quot;:[0,15.32],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1428017],&quot;date&quot;:[0,&quot;2025-06-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.1],&quot;low&quot;:[0,14.95],&quot;high&quot;:[0,15.47],&quot;close&quot;:[0,15.47],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1809870],&quot;date&quot;:[0,&quot;2025-06-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.325],&quot;low&quot;:[0,14.875],&quot;high&quot;:[0,15.45],&quot;close&quot;:[0,14.94],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2408212],&quot;date&quot;:[0,&quot;2025-06-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.51],&quot;low&quot;:[0,15.355],&quot;high&quot;:[0,15.71],&quot;close&quot;:[0,15.665],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2152985],&quot;date&quot;:[0,&quot;2025-06-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.97],&quot;low&quot;:[0,15.625],&quot;high&quot;:[0,16.045],&quot;close&quot;:[0,15.64],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1780194],&quot;date&quot;:[0,&quot;2025-06-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.96],&quot;low&quot;:[0,15.77],&quot;high&quot;:[0,16.0376],&quot;close&quot;:[0,15.905],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2047172],&quot;date&quot;:[0,&quot;2025-06-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.755],&quot;low&quot;:[0,15.64],&quot;high&quot;:[0,16.005],&quot;close&quot;:[0,15.96],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1765832],&quot;date&quot;:[0,&quot;2025-06-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.75],&quot;low&quot;:[0,15.45],&quot;high&quot;:[0,15.8],&quot;close&quot;:[0,15.69],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1487400],&quot;date&quot;:[0,&quot;2025-06-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.62],&quot;low&quot;:[0,15.495],&quot;high&quot;:[0,15.87],&quot;close&quot;:[0,15.615],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1488220],&quot;date&quot;:[0,&quot;2025-06-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.5],&quot;low&quot;:[0,15.37],&quot;high&quot;:[0,15.67],&quot;close&quot;:[0,15.545],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1457392],&quot;date&quot;:[0,&quot;2025-06-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.16],&quot;low&quot;:[0,15.01],&quot;high&quot;:[0,15.61],&quot;close&quot;:[0,15.59],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1452646],&quot;date&quot;:[0,&quot;2025-06-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.27],&quot;low&quot;:[0,14.84],&quot;high&quot;:[0,15.34],&quot;close&quot;:[0,15.015],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2840475],&quot;date&quot;:[0,&quot;2025-06-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.97],&quot;low&quot;:[0,14.8],&quot;high&quot;:[0,15.46],&quot;close&quot;:[0,15.27],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2826382],&quot;date&quot;:[0,&quot;2025-05-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.14],&quot;low&quot;:[0,14.74],&quot;high&quot;:[0,15.3],&quot;close&quot;:[0,14.99],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1809180],&quot;date&quot;:[0,&quot;2025-05-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.86],&quot;low&quot;:[0,14.7802],&quot;high&quot;:[0,15.03],&quot;close&quot;:[0,15.03],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1482322],&quot;date&quot;:[0,&quot;2025-05-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.725],&quot;low&quot;:[0,14.65],&quot;high&quot;:[0,14.9354],&quot;close&quot;:[0,14.89],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1728554],&quot;date&quot;:[0,&quot;2025-05-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.26],&quot;low&quot;:[0,14.24],&quot;high&quot;:[0,14.545],&quot;close&quot;:[0,14.42],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2408732],&quot;date&quot;:[0,&quot;2025-05-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.5],&quot;low&quot;:[0,14.37],&quot;high&quot;:[0,14.71],&quot;close&quot;:[0,14.63],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3321296],&quot;date&quot;:[0,&quot;2025-05-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.58],&quot;low&quot;:[0,14.4335],&quot;high&quot;:[0,14.86],&quot;close&quot;:[0,14.48],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2354721],&quot;date&quot;:[0,&quot;2025-05-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.84],&quot;low&quot;:[0,14.63],&quot;high&quot;:[0,14.9],&quot;close&quot;:[0,14.71],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2596468],&quot;date&quot;:[0,&quot;2025-05-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.165],&quot;low&quot;:[0,14.835],&quot;high&quot;:[0,15.28],&quot;close&quot;:[0,14.84],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2999163],&quot;date&quot;:[0,&quot;2025-05-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.79],&quot;low&quot;:[0,14.42],&quot;high&quot;:[0,14.84],&quot;close&quot;:[0,14.56],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1780524],&quot;date&quot;:[0,&quot;2025-05-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.5],&quot;low&quot;:[0,14.44],&quot;high&quot;:[0,14.9],&quot;close&quot;:[0,14.73],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2226913],&quot;date&quot;:[0,&quot;2025-05-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.3],&quot;low&quot;:[0,14.035],&quot;high&quot;:[0,14.405],&quot;close&quot;:[0,14.2],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2012530],&quot;date&quot;:[0,&quot;2025-05-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.155],&quot;low&quot;:[0,14.14],&quot;high&quot;:[0,14.455],&quot;close&quot;:[0,14.26],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2075617],&quot;date&quot;:[0,&quot;2025-05-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.5654],&quot;low&quot;:[0,14.48],&quot;high&quot;:[0,14.86],&quot;close&quot;:[0,14.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2249773],&quot;date&quot;:[0,&quot;2025-05-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.69],&quot;low&quot;:[0,14.5],&quot;high&quot;:[0,14.86],&quot;close&quot;:[0,14.7],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2505061],&quot;date&quot;:[0,&quot;2025-05-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.06],&quot;low&quot;:[0,14.47],&quot;high&quot;:[0,15.23],&quot;close&quot;:[0,14.47],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3426267],&quot;date&quot;:[0,&quot;2025-05-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.95],&quot;low&quot;:[0,13.36],&quot;high&quot;:[0,15.09],&quot;close&quot;:[0,14.76],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,9979477],&quot;date&quot;:[0,&quot;2025-04-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.13],&quot;low&quot;:[0,14.125],&quot;high&quot;:[0,14.37],&quot;close&quot;:[0,14.36],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4388786],&quot;date&quot;:[0,&quot;2025-04-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.11],&quot;low&quot;:[0,13.935],&quot;high&quot;:[0,14.335],&quot;close&quot;:[0,14.12],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3361297],&quot;date&quot;:[0,&quot;2025-04-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.5005],&quot;low&quot;:[0,13.48],&quot;high&quot;:[0,14.13],&quot;close&quot;:[0,14.07],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2610548],&quot;date&quot;:[0,&quot;2025-04-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.89],&quot;low&quot;:[0,12.88],&quot;high&quot;:[0,13.705],&quot;close&quot;:[0,13.62],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3188846],&quot;date&quot;:[0,&quot;2025-04-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.89],&quot;low&quot;:[0,12.735],&quot;high&quot;:[0,13.32],&quot;close&quot;:[0,12.77],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1829631],&quot;date&quot;:[0,&quot;2025-04-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.13],&quot;low&quot;:[0,11.995],&quot;high&quot;:[0,12.31],&quot;close&quot;:[0,12.195],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2703626],&quot;date&quot;:[0,&quot;2025-04-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.4],&quot;low&quot;:[0,11.83],&quot;high&quot;:[0,12.56],&quot;close&quot;:[0,12.06],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3028908],&quot;date&quot;:[0,&quot;2025-04-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.54],&quot;low&quot;:[0,12.38],&quot;high&quot;:[0,12.67],&quot;close&quot;:[0,12.6],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1640820],&quot;date&quot;:[0,&quot;2025-04-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.61],&quot;low&quot;:[0,12.445],&quot;high&quot;:[0,12.86],&quot;close&quot;:[0,12.55],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2201765],&quot;date&quot;:[0,&quot;2025-04-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.69],&quot;low&quot;:[0,12.69],&quot;high&quot;:[0,13.125],&quot;close&quot;:[0,12.82],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1713329],&quot;date&quot;:[0,&quot;2025-04-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.79],&quot;low&quot;:[0,12.485],&quot;high&quot;:[0,12.94],&quot;close&quot;:[0,12.68],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2364894],&quot;date&quot;:[0,&quot;2025-04-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.58],&quot;low&quot;:[0,12.1],&quot;high&quot;:[0,12.74],&quot;close&quot;:[0,12.53],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2009923],&quot;date&quot;:[0,&quot;2025-04-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.81],&quot;low&quot;:[0,12.255],&quot;high&quot;:[0,13.01],&quot;close&quot;:[0,12.575],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3158309],&quot;date&quot;:[0,&quot;2025-04-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.89],&quot;low&quot;:[0,11.79],&quot;high&quot;:[0,13.605],&quot;close&quot;:[0,13.21],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4800241],&quot;date&quot;:[0,&quot;2025-04-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.76],&quot;low&quot;:[0,11.89],&quot;high&quot;:[0,12.81],&quot;close&quot;:[0,12.08],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3970047],&quot;date&quot;:[0,&quot;2025-04-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.6045],&quot;low&quot;:[0,11.37],&quot;high&quot;:[0,12.81],&quot;close&quot;:[0,12.159],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4591630],&quot;date&quot;:[0,&quot;2025-04-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.51],&quot;low&quot;:[0,11.64],&quot;high&quot;:[0,12.68],&quot;close&quot;:[0,12.29],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5150990],&quot;date&quot;:[0,&quot;2025-04-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.98],&quot;low&quot;:[0,13.08],&quot;high&quot;:[0,13.98],&quot;close&quot;:[0,13.085],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,6743775],&quot;date&quot;:[0,&quot;2025-04-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.14],&quot;low&quot;:[0,14.085],&quot;high&quot;:[0,14.715],&quot;close&quot;:[0,14.58],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1568615],&quot;date&quot;:[0,&quot;2025-04-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.09],&quot;low&quot;:[0,13.97],&quot;high&quot;:[0,14.475],&quot;close&quot;:[0,14.33],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2365584],&quot;date&quot;:[0,&quot;2025-04-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.29],&quot;low&quot;:[0,13.77],&quot;high&quot;:[0,14.32],&quot;close&quot;:[0,14.09],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,7931399],&quot;date&quot;:[0,&quot;2025-03-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.12],&quot;low&quot;:[0,14.38],&quot;high&quot;:[0,15.27],&quot;close&quot;:[0,14.53],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2414704],&quot;date&quot;:[0,&quot;2025-03-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.82],&quot;low&quot;:[0,15.135],&quot;high&quot;:[0,15.85],&quot;close&quot;:[0,15.14],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3203137],&quot;date&quot;:[0,&quot;2025-03-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.45],&quot;low&quot;:[0,15.82],&quot;high&quot;:[0,16.45],&quot;close&quot;:[0,15.935],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1918080],&quot;date&quot;:[0,&quot;2025-03-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.98],&quot;low&quot;:[0,15.97],&quot;high&quot;:[0,16.475],&quot;close&quot;:[0,16.47],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2021079],&quot;date&quot;:[0,&quot;2025-03-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.87],&quot;low&quot;:[0,15.75],&quot;high&quot;:[0,15.97],&quot;close&quot;:[0,15.95],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1181541],&quot;date&quot;:[0,&quot;2025-03-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.06],&quot;low&quot;:[0,15.015],&quot;high&quot;:[0,15.59],&quot;close&quot;:[0,15.54],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1698429],&quot;date&quot;:[0,&quot;2025-03-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.29],&quot;low&quot;:[0,15.19],&quot;high&quot;:[0,15.525],&quot;close&quot;:[0,15.29],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,975887],&quot;date&quot;:[0,&quot;2025-03-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.23],&quot;low&quot;:[0,15.215],&quot;high&quot;:[0,15.725],&quot;close&quot;:[0,15.46],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1459833],&quot;date&quot;:[0,&quot;2025-03-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.08],&quot;low&quot;:[0,14.845],&quot;high&quot;:[0,15.285],&quot;close&quot;:[0,15.2],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1849589],&quot;date&quot;:[0,&quot;2025-03-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.71],&quot;low&quot;:[0,14.71],&quot;high&quot;:[0,15.375],&quot;close&quot;:[0,15.21],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2012547],&quot;date&quot;:[0,&quot;2025-03-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.61],&quot;low&quot;:[0,14.555],&quot;high&quot;:[0,14.995],&quot;close&quot;:[0,14.88],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2589416],&quot;date&quot;:[0,&quot;2025-03-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.71],&quot;low&quot;:[0,14.25],&quot;high&quot;:[0,14.78],&quot;close&quot;:[0,14.34],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2163232],&quot;date&quot;:[0,&quot;2025-03-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.13],&quot;low&quot;:[0,14.785],&quot;high&quot;:[0,15.3],&quot;close&quot;:[0,14.81],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3318054],&quot;date&quot;:[0,&quot;2025-03-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.615],&quot;low&quot;:[0,14.59],&quot;high&quot;:[0,15.185],&quot;close&quot;:[0,14.83],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4113951],&quot;date&quot;:[0,&quot;2025-03-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.41],&quot;low&quot;:[0,14.685],&quot;high&quot;:[0,15.6],&quot;close&quot;:[0,14.87],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2416399],&quot;date&quot;:[0,&quot;2025-03-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.87],&quot;low&quot;:[0,15.05],&quot;high&quot;:[0,16.08],&quot;close&quot;:[0,15.8],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2706070],&quot;date&quot;:[0,&quot;2025-03-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.295],&quot;low&quot;:[0,15.9],&quot;high&quot;:[0,16.56],&quot;close&quot;:[0,15.94],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2441658],&quot;date&quot;:[0,&quot;2025-03-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.32],&quot;low&quot;:[0,16.32],&quot;high&quot;:[0,16.81],&quot;close&quot;:[0,16.635],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1955057],&quot;date&quot;:[0,&quot;2025-03-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.0459],&quot;low&quot;:[0,15.85],&quot;high&quot;:[0,16.56],&quot;close&quot;:[0,16.359],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2009097],&quot;date&quot;:[0,&quot;2025-03-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.11],&quot;low&quot;:[0,16.27],&quot;high&quot;:[0,17.2075],&quot;close&quot;:[0,16.33],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2201565],&quot;date&quot;:[0,&quot;2025-03-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.91],&quot;low&quot;:[0,16.76],&quot;high&quot;:[0,17.17],&quot;close&quot;:[0,17.06],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1851586],&quot;date&quot;:[0,&quot;2025-02-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.47],&quot;low&quot;:[0,17.07],&quot;high&quot;:[0,17.69],&quot;close&quot;:[0,17.07],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2858765],&quot;date&quot;:[0,&quot;2025-02-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.215],&quot;low&quot;:[0,17.19],&quot;high&quot;:[0,17.62],&quot;close&quot;:[0,17.31],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2177831],&quot;date&quot;:[0,&quot;2025-02-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.15],&quot;low&quot;:[0,16.76],&quot;high&quot;:[0,17.32],&quot;close&quot;:[0,17.01],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2357615],&quot;date&quot;:[0,&quot;2025-02-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.35],&quot;low&quot;:[0,16.77],&quot;high&quot;:[0,17.44],&quot;close&quot;:[0,17.19],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3707943],&quot;date&quot;:[0,&quot;2025-02-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.97],&quot;low&quot;:[0,17.03],&quot;high&quot;:[0,18.02],&quot;close&quot;:[0,17.31],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5759071],&quot;date&quot;:[0,&quot;2025-02-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.7],&quot;low&quot;:[0,17.54],&quot;high&quot;:[0,18.17],&quot;close&quot;:[0,18.15],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4968478],&quot;date&quot;:[0,&quot;2025-02-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.36],&quot;low&quot;:[0,17.3],&quot;high&quot;:[0,17.9],&quot;close&quot;:[0,17.65],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4005816],&quot;date&quot;:[0,&quot;2025-02-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.1],&quot;low&quot;:[0,17.08],&quot;high&quot;:[0,17.62],&quot;close&quot;:[0,17.61],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3524345],&quot;date&quot;:[0,&quot;2025-02-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.48],&quot;low&quot;:[0,16.82],&quot;high&quot;:[0,17.66],&quot;close&quot;:[0,17.05],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3311776],&quot;date&quot;:[0,&quot;2025-02-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.67],&quot;low&quot;:[0,16.91],&quot;high&quot;:[0,18.025],&quot;close&quot;:[0,17.445],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4424983],&quot;date&quot;:[0,&quot;2025-02-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.75],&quot;low&quot;:[0,16.73],&quot;high&quot;:[0,18.775],&quot;close&quot;:[0,17.78],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,9642240],&quot;date&quot;:[0,&quot;2025-02-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.13],&quot;low&quot;:[0,17.65],&quot;high&quot;:[0,18.51],&quot;close&quot;:[0,17.86],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5386736],&quot;date&quot;:[0,&quot;2025-02-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.3],&quot;low&quot;:[0,18.24],&quot;high&quot;:[0,18.565],&quot;close&quot;:[0,18.31],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3157637],&quot;date&quot;:[0,&quot;2025-02-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.42],&quot;low&quot;:[0,17.8],&quot;high&quot;:[0,18.48],&quot;close&quot;:[0,17.89],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2710562],&quot;date&quot;:[0,&quot;2025-02-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.698],&quot;low&quot;:[0,18.23],&quot;high&quot;:[0,18.7799],&quot;close&quot;:[0,18.36],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3315168],&quot;date&quot;:[0,&quot;2025-02-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.48],&quot;low&quot;:[0,18.355],&quot;high&quot;:[0,18.62],&quot;close&quot;:[0,18.49],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2880876],&quot;date&quot;:[0,&quot;2025-02-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.5],&quot;low&quot;:[0,18.27],&quot;high&quot;:[0,18.544],&quot;close&quot;:[0,18.49],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2405210],&quot;date&quot;:[0,&quot;2025-02-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.92],&quot;low&quot;:[0,17.795],&quot;high&quot;:[0,18.51],&quot;close&quot;:[0,18.46],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3605184],&quot;date&quot;:[0,&quot;2025-02-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19.035],&quot;low&quot;:[0,18.535],&quot;high&quot;:[0,19.27],&quot;close&quot;:[0,18.6],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3889853],&quot;date&quot;:[0,&quot;2025-01-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19],&quot;low&quot;:[0,18.57],&quot;high&quot;:[0,19.48],&quot;close&quot;:[0,18.58],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5284172],&quot;date&quot;:[0,&quot;2025-01-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19.6],&quot;low&quot;:[0,18.73],&quot;high&quot;:[0,19.615],&quot;close&quot;:[0,19.3],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5859940],&quot;date&quot;:[0,&quot;2025-01-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.18],&quot;low&quot;:[0,18.015],&quot;high&quot;:[0,19.765],&quot;close&quot;:[0,19.76],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,7354318],&quot;date&quot;:[0,&quot;2025-01-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.96],&quot;low&quot;:[0,17.765],&quot;high&quot;:[0,19.14],&quot;close&quot;:[0,17.98],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5237692],&quot;date&quot;:[0,&quot;2025-01-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.138],&quot;low&quot;:[0,18.04],&quot;high&quot;:[0,18.4],&quot;close&quot;:[0,18.3],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,9683108],&quot;date&quot;:[0,&quot;2025-01-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.13],&quot;low&quot;:[0,17.07],&quot;high&quot;:[0,18.05],&quot;close&quot;:[0,18.045],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4733339],&quot;date&quot;:[0,&quot;2025-01-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.44],&quot;low&quot;:[0,17.1],&quot;high&quot;:[0,17.48],&quot;close&quot;:[0,17.275],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4319453],&quot;date&quot;:[0,&quot;2025-01-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.7933],&quot;low&quot;:[0,16.63],&quot;high&quot;:[0,17.47],&quot;close&quot;:[0,17.435],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,6202811],&quot;date&quot;:[0,&quot;2025-01-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.6],&quot;low&quot;:[0,17.13],&quot;high&quot;:[0,17.6],&quot;close&quot;:[0,17.44],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2689041],&quot;date&quot;:[0,&quot;2025-01-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.97],&quot;low&quot;:[0,16.96],&quot;high&quot;:[0,17.6],&quot;close&quot;:[0,17.46],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3003657],&quot;date&quot;:[0,&quot;2025-01-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.51],&quot;low&quot;:[0,16.47],&quot;high&quot;:[0,16.955],&quot;close&quot;:[0,16.775],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3112862],&quot;date&quot;:[0,&quot;2025-01-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.76],&quot;low&quot;:[0,15.71],&quot;high&quot;:[0,16.245],&quot;close&quot;:[0,16.14],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2491489],&quot;date&quot;:[0,&quot;2025-01-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.4],&quot;low&quot;:[0,15.4],&quot;high&quot;:[0,15.81],&quot;close&quot;:[0,15.6],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1737356],&quot;date&quot;:[0,&quot;2025-01-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.8],&quot;low&quot;:[0,15.285],&quot;high&quot;:[0,15.87],&quot;close&quot;:[0,15.59],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2946848],&quot;date&quot;:[0,&quot;2025-01-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.96],&quot;low&quot;:[0,15.84],&quot;high&quot;:[0,16.185],&quot;close&quot;:[0,16.16],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1727768],&quot;date&quot;:[0,&quot;2025-01-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.38],&quot;low&quot;:[0,15.98],&quot;high&quot;:[0,16.469],&quot;close&quot;:[0,16.11],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2188543],&quot;date&quot;:[0,&quot;2025-01-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.28],&quot;low&quot;:[0,16.23],&quot;high&quot;:[0,16.96],&quot;close&quot;:[0,16.33],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3482330],&quot;date&quot;:[0,&quot;2025-01-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.105],&quot;low&quot;:[0,15.72],&quot;high&quot;:[0,16.15],&quot;close&quot;:[0,16.07],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2675391],&quot;date&quot;:[0,&quot;2025-01-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.36],&quot;low&quot;:[0,15.62],&quot;high&quot;:[0,16.465],&quot;close&quot;:[0,15.91],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2521496],&quot;date&quot;:[0,&quot;2025-01-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.15],&quot;low&quot;:[0,15.97],&quot;high&quot;:[0,16.37],&quot;close&quot;:[0,16.17],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2825985],&quot;date&quot;:[0,&quot;2024-12-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.63],&quot;low&quot;:[0,15.44],&quot;high&quot;:[0,16.08],&quot;close&quot;:[0,16.005],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2235504],&quot;date&quot;:[0,&quot;2024-12-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.964],&quot;low&quot;:[0,15.71],&quot;high&quot;:[0,16.12],&quot;close&quot;:[0,15.94],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2280355],&quot;date&quot;:[0,&quot;2024-12-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.845],&quot;low&quot;:[0,15.7675],&quot;high&quot;:[0,16.135],&quot;close&quot;:[0,16.07],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1478344],&quot;date&quot;:[0,&quot;2024-12-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.7],&quot;low&quot;:[0,15.6],&quot;high&quot;:[0,16.025],&quot;close&quot;:[0,15.9],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1099388],&quot;date&quot;:[0,&quot;2024-12-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.33],&quot;low&quot;:[0,15.19],&quot;high&quot;:[0,15.61],&quot;close&quot;:[0,15.58],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2267440],&quot;date&quot;:[0,&quot;2024-12-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.81],&quot;low&quot;:[0,16.28],&quot;high&quot;:[0,16.886],&quot;close&quot;:[0,16.55],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3191188],&quot;date&quot;:[0,&quot;2024-12-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.63],&quot;low&quot;:[0,16.51],&quot;high&quot;:[0,16.93],&quot;close&quot;:[0,16.89],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2556974],&quot;date&quot;:[0,&quot;2024-12-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.43],&quot;low&quot;:[0,16.41],&quot;high&quot;:[0,17.22],&quot;close&quot;:[0,16.96],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3873277],&quot;date&quot;:[0,&quot;2024-12-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.73],&quot;low&quot;:[0,16.325],&quot;high&quot;:[0,17.15],&quot;close&quot;:[0,16.41],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5208521],&quot;date&quot;:[0,&quot;2024-12-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.96],&quot;low&quot;:[0,16.54],&quot;high&quot;:[0,17.66],&quot;close&quot;:[0,16.81],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5000459],&quot;date&quot;:[0,&quot;2024-12-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.32],&quot;low&quot;:[0,16.18],&quot;high&quot;:[0,16.64],&quot;close&quot;:[0,16.61],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2581242],&quot;date&quot;:[0,&quot;2024-12-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.28],&quot;low&quot;:[0,16.08],&quot;high&quot;:[0,16.39],&quot;close&quot;:[0,16.095],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2008332],&quot;date&quot;:[0,&quot;2024-12-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.49],&quot;low&quot;:[0,16.11],&quot;high&quot;:[0,16.725],&quot;close&quot;:[0,16.34],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4596087],&quot;date&quot;:[0,&quot;2024-12-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.91],&quot;low&quot;:[0,15.79],&quot;high&quot;:[0,16.11],&quot;close&quot;:[0,15.965],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4411706],&quot;date&quot;:[0,&quot;2024-12-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.2699],&quot;low&quot;:[0,16],&quot;high&quot;:[0,16.53],&quot;close&quot;:[0,16.09],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3951833],&quot;date&quot;:[0,&quot;2024-12-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.89],&quot;low&quot;:[0,15.78],&quot;high&quot;:[0,16.08],&quot;close&quot;:[0,15.99],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2210646],&quot;date&quot;:[0,&quot;2024-11-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.26],&quot;low&quot;:[0,15.8],&quot;high&quot;:[0,16.36],&quot;close&quot;:[0,15.82],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3387756],&quot;date&quot;:[0,&quot;2024-11-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.34],&quot;low&quot;:[0,16.2],&quot;high&quot;:[0,16.505],&quot;close&quot;:[0,16.33],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2054424],&quot;date&quot;:[0,&quot;2024-11-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.78],&quot;low&quot;:[0,16.33],&quot;high&quot;:[0,16.81],&quot;close&quot;:[0,16.43],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4000691],&quot;date&quot;:[0,&quot;2024-11-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.2],&quot;low&quot;:[0,15.75],&quot;high&quot;:[0,16.61],&quot;close&quot;:[0,16.54],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5459223],&quot;date&quot;:[0,&quot;2024-11-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.49],&quot;low&quot;:[0,15.37],&quot;high&quot;:[0,16.57],&quot;close&quot;:[0,16.545],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4403969],&quot;date&quot;:[0,&quot;2024-11-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.12],&quot;low&quot;:[0,15.0628],&quot;high&quot;:[0,15.39],&quot;close&quot;:[0,15.27],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4914727],&quot;date&quot;:[0,&quot;2024-11-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.79],&quot;low&quot;:[0,14.69],&quot;high&quot;:[0,15],&quot;close&quot;:[0,15],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5632278],&quot;date&quot;:[0,&quot;2024-11-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.83],&quot;low&quot;:[0,14.92],&quot;high&quot;:[0,15.835],&quot;close&quot;:[0,14.99],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4933604],&quot;date&quot;:[0,&quot;2024-11-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.3896],&quot;low&quot;:[0,15.585],&quot;high&quot;:[0,16.3896],&quot;close&quot;:[0,15.73],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4294276],&quot;date&quot;:[0,&quot;2024-11-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.78],&quot;low&quot;:[0,16.3],&quot;high&quot;:[0,16.94],&quot;close&quot;:[0,16.31],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4626462],&quot;date&quot;:[0,&quot;2024-11-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.532],&quot;low&quot;:[0,16.46],&quot;high&quot;:[0,17.045],&quot;close&quot;:[0,16.65],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4426925],&quot;date&quot;:[0,&quot;2024-11-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.12],&quot;low&quot;:[0,16.08],&quot;high&quot;:[0,16.705],&quot;close&quot;:[0,16.505],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2766763],&quot;date&quot;:[0,&quot;2024-11-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.59],&quot;low&quot;:[0,16.27],&quot;high&quot;:[0,16.66],&quot;close&quot;:[0,16.515],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5875977],&quot;date&quot;:[0,&quot;2024-11-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.43],&quot;low&quot;:[0,15.91],&quot;high&quot;:[0,16.52],&quot;close&quot;:[0,16.44],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,7531465],&quot;date&quot;:[0,&quot;2024-11-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.34],&quot;low&quot;:[0,15.23],&quot;high&quot;:[0,16.91],&quot;close&quot;:[0,16.81],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,14538304],&quot;date&quot;:[0,&quot;2024-11-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.79],&quot;low&quot;:[0,12.74],&quot;high&quot;:[0,13.1],&quot;close&quot;:[0,13.09],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4195346],&quot;date&quot;:[0,&quot;2024-11-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.21],&quot;low&quot;:[0,12.2],&quot;high&quot;:[0,12.485],&quot;close&quot;:[0,12.44],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2492579],&quot;date&quot;:[0,&quot;2024-11-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.05],&quot;low&quot;:[0,11.91],&quot;high&quot;:[0,12.35],&quot;close&quot;:[0,12.23],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3645686],&quot;date&quot;:[0,&quot;2024-11-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.86],&quot;low&quot;:[0,11.73],&quot;high&quot;:[0,12.17],&quot;close&quot;:[0,12.05],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2475886],&quot;date&quot;:[0,&quot;2024-11-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.89],&quot;low&quot;:[0,11.69],&quot;high&quot;:[0,12],&quot;close&quot;:[0,11.7],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3820906],&quot;date&quot;:[0,&quot;2024-10-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.73],&quot;low&quot;:[0,11.73],&quot;high&quot;:[0,11.985],&quot;close&quot;:[0,11.88],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3293327],&quot;date&quot;:[0,&quot;2024-10-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.67],&quot;low&quot;:[0,11.63],&quot;high&quot;:[0,11.84],&quot;close&quot;:[0,11.78],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1789403],&quot;date&quot;:[0,&quot;2024-10-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.7],&quot;low&quot;:[0,11.58],&quot;high&quot;:[0,11.77],&quot;close&quot;:[0,11.7],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2136536],&quot;date&quot;:[0,&quot;2024-10-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.65],&quot;low&quot;:[0,11.56],&quot;high&quot;:[0,11.8],&quot;close&quot;:[0,11.62],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2060399],&quot;date&quot;:[0,&quot;2024-10-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.33],&quot;low&quot;:[0,11.315],&quot;high&quot;:[0,11.78],&quot;close&quot;:[0,11.575],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3156907],&quot;date&quot;:[0,&quot;2024-10-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.42],&quot;low&quot;:[0,10.865],&quot;high&quot;:[0,11.48],&quot;close&quot;:[0,11.18],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3219118],&quot;date&quot;:[0,&quot;2024-10-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.24],&quot;low&quot;:[0,11.065],&quot;high&quot;:[0,11.42],&quot;close&quot;:[0,11.395],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2094103],&quot;date&quot;:[0,&quot;2024-10-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.29],&quot;low&quot;:[0,11.13],&quot;high&quot;:[0,11.365],&quot;close&quot;:[0,11.275],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1999525],&quot;date&quot;:[0,&quot;2024-10-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.3],&quot;low&quot;:[0,11.145],&quot;high&quot;:[0,11.41],&quot;close&quot;:[0,11.3],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3696283],&quot;date&quot;:[0,&quot;2024-10-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.275],&quot;low&quot;:[0,11.06],&quot;high&quot;:[0,11.365],&quot;close&quot;:[0,11.27],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4332541],&quot;date&quot;:[0,&quot;2024-10-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.45],&quot;low&quot;:[0,11.215],&quot;high&quot;:[0,11.47],&quot;close&quot;:[0,11.31],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2131732],&quot;date&quot;:[0,&quot;2024-10-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.36],&quot;low&quot;:[0,11.29],&quot;high&quot;:[0,11.57],&quot;close&quot;:[0,11.53],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2195228],&quot;date&quot;:[0,&quot;2024-10-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.51],&quot;low&quot;:[0,11.25],&quot;high&quot;:[0,11.51],&quot;close&quot;:[0,11.39],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2356994],&quot;date&quot;:[0,&quot;2024-10-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.07],&quot;low&quot;:[0,11.07],&quot;high&quot;:[0,11.57],&quot;close&quot;:[0,11.47],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2256833],&quot;date&quot;:[0,&quot;2024-10-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.05],&quot;low&quot;:[0,10.81],&quot;high&quot;:[0,11.18],&quot;close&quot;:[0,11.17],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2452734],&quot;date&quot;:[0,&quot;2024-10-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.05],&quot;low&quot;:[0,10.993],&quot;high&quot;:[0,11.28],&quot;close&quot;:[0,11.22],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1209548],&quot;date&quot;:[0,&quot;2024-10-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.04],&quot;low&quot;:[0,10.97],&quot;high&quot;:[0,11.22],&quot;close&quot;:[0,11.04],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,994916],&quot;date&quot;:[0,&quot;2024-10-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.19],&quot;low&quot;:[0,10.995],&quot;high&quot;:[0,11.19],&quot;close&quot;:[0,11.03],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1555469],&quot;date&quot;:[0,&quot;2024-10-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.17],&quot;low&quot;:[0,11.12],&quot;high&quot;:[0,11.495],&quot;close&quot;:[0,11.44],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2309987],&quot;date&quot;:[0,&quot;2024-09-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.17],&quot;low&quot;:[0,10.89],&quot;high&quot;:[0,11.17],&quot;close&quot;:[0,11.035],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2588035],&quot;date&quot;:[0,&quot;2024-09-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.3],&quot;low&quot;:[0,10.95],&quot;high&quot;:[0,11.3],&quot;close&quot;:[0,10.96],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1833187],&quot;date&quot;:[0,&quot;2024-09-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.32],&quot;low&quot;:[0,11.215],&quot;high&quot;:[0,11.4],&quot;close&quot;:[0,11.325],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4961026],&quot;date&quot;:[0,&quot;2024-09-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.38],&quot;low&quot;:[0,11.09],&quot;high&quot;:[0,11.38],&quot;close&quot;:[0,11.26],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1350423],&quot;date&quot;:[0,&quot;2024-09-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.37],&quot;low&quot;:[0,11.24],&quot;high&quot;:[0,11.4699],&quot;close&quot;:[0,11.33],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2363778],&quot;date&quot;:[0,&quot;2024-09-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.46],&quot;low&quot;:[0,11.31],&quot;high&quot;:[0,11.65],&quot;close&quot;:[0,11.57],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3078739],&quot;date&quot;:[0,&quot;2024-09-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.29],&quot;low&quot;:[0,11.13],&quot;high&quot;:[0,11.34],&quot;close&quot;:[0,11.16],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4323695],&quot;date&quot;:[0,&quot;2024-09-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.23],&quot;low&quot;:[0,11.12],&quot;high&quot;:[0,11.32],&quot;close&quot;:[0,11.26],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3266540],&quot;date&quot;:[0,&quot;2024-09-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.35],&quot;low&quot;:[0,11.1],&quot;high&quot;:[0,11.4399],&quot;close&quot;:[0,11.12],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3005094],&quot;date&quot;:[0,&quot;2024-09-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.55],&quot;low&quot;:[0,11.165],&quot;high&quot;:[0,11.565],&quot;close&quot;:[0,11.35],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1954875],&quot;date&quot;:[0,&quot;2024-09-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.37],&quot;low&quot;:[0,11.25],&quot;high&quot;:[0,11.53],&quot;close&quot;:[0,11.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1988556],&quot;date&quot;:[0,&quot;2024-09-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.43],&quot;low&quot;:[0,11.4],&quot;high&quot;:[0,11.63],&quot;close&quot;:[0,11.54],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1323851],&quot;date&quot;:[0,&quot;2024-09-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.544],&quot;low&quot;:[0,11.42],&quot;high&quot;:[0,11.7135],&quot;close&quot;:[0,11.53],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1603930],&quot;date&quot;:[0,&quot;2024-09-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.79],&quot;low&quot;:[0,11.605],&quot;high&quot;:[0,11.895],&quot;close&quot;:[0,11.68],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,889595],&quot;date&quot;:[0,&quot;2024-08-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.76],&quot;low&quot;:[0,11.65],&quot;high&quot;:[0,11.975],&quot;close&quot;:[0,11.71],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1250866],&quot;date&quot;:[0,&quot;2024-08-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.89],&quot;low&quot;:[0,11.555],&quot;high&quot;:[0,11.92],&quot;close&quot;:[0,11.63],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1500660],&quot;date&quot;:[0,&quot;2024-08-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.03],&quot;low&quot;:[0,12.01],&quot;high&quot;:[0,12.23],&quot;close&quot;:[0,12.135],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,994535],&quot;date&quot;:[0,&quot;2024-08-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.03],&quot;low&quot;:[0,11.9863],&quot;high&quot;:[0,12.225],&quot;close&quot;:[0,12.141],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,982518],&quot;date&quot;:[0,&quot;2024-08-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.71],&quot;low&quot;:[0,11.6],&quot;high&quot;:[0,11.96],&quot;close&quot;:[0,11.95],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1297520],&quot;date&quot;:[0,&quot;2024-08-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.01],&quot;low&quot;:[0,11.56],&quot;high&quot;:[0,12.17],&quot;close&quot;:[0,11.61],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,964108],&quot;date&quot;:[0,&quot;2024-08-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.16],&quot;low&quot;:[0,11.865],&quot;high&quot;:[0,12.205],&quot;close&quot;:[0,11.99],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1006517],&quot;date&quot;:[0,&quot;2024-08-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.8],&quot;low&quot;:[0,11.74],&quot;high&quot;:[0,12.21],&quot;close&quot;:[0,12.13],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3645530],&quot;date&quot;:[0,&quot;2024-08-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.5],&quot;low&quot;:[0,11.47],&quot;high&quot;:[0,11.85],&quot;close&quot;:[0,11.75],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1311630],&quot;date&quot;:[0,&quot;2024-08-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.3],&quot;low&quot;:[0,11.25],&quot;high&quot;:[0,11.495],&quot;close&quot;:[0,11.48],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1156479],&quot;date&quot;:[0,&quot;2024-08-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.325],&quot;low&quot;:[0,11.265],&quot;high&quot;:[0,11.685],&quot;close&quot;:[0,11.345],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2784786],&quot;date&quot;:[0,&quot;2024-08-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.11],&quot;low&quot;:[0,10.975],&quot;high&quot;:[0,11.22],&quot;close&quot;:[0,11.07],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1984323],&quot;date&quot;:[0,&quot;2024-08-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.21],&quot;low&quot;:[0,11.14],&quot;high&quot;:[0,11.32],&quot;close&quot;:[0,11.24],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1336903],&quot;date&quot;:[0,&quot;2024-08-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.25],&quot;low&quot;:[0,11.13],&quot;high&quot;:[0,11.34],&quot;close&quot;:[0,11.16],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1428129],&quot;date&quot;:[0,&quot;2024-08-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.25],&quot;low&quot;:[0,11.131],&quot;high&quot;:[0,11.35],&quot;close&quot;:[0,11.25],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1268356],&quot;date&quot;:[0,&quot;2024-08-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.16],&quot;low&quot;:[0,11.145],&quot;high&quot;:[0,11.33],&quot;close&quot;:[0,11.28],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1504010],&quot;date&quot;:[0,&quot;2024-08-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.36],&quot;low&quot;:[0,11.03],&quot;high&quot;:[0,11.465],&quot;close&quot;:[0,11.04],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1506260],&quot;date&quot;:[0,&quot;2024-08-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.35],&quot;low&quot;:[0,11.135],&quot;high&quot;:[0,11.36],&quot;close&quot;:[0,11.15],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2640395],&quot;date&quot;:[0,&quot;2024-08-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.04],&quot;low&quot;:[0,11.0003],&quot;high&quot;:[0,11.44],&quot;close&quot;:[0,11.3],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2293317],&quot;date&quot;:[0,&quot;2024-08-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.54],&quot;low&quot;:[0,11.24],&quot;high&quot;:[0,11.78],&quot;close&quot;:[0,11.67],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1893623],&quot;date&quot;:[0,&quot;2024-08-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.57],&quot;low&quot;:[0,11.875],&quot;high&quot;:[0,12.69],&quot;close&quot;:[0,11.97],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2700619],&quot;date&quot;:[0,&quot;2024-08-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.5],&quot;low&quot;:[0,12.41],&quot;high&quot;:[0,13.51],&quot;close&quot;:[0,12.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4945271],&quot;date&quot;:[0,&quot;2024-07-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.4],&quot;low&quot;:[0,13.11],&quot;high&quot;:[0,13.57],&quot;close&quot;:[0,13.279],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4285854],&quot;date&quot;:[0,&quot;2024-07-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.53],&quot;low&quot;:[0,13.295],&quot;high&quot;:[0,13.575],&quot;close&quot;:[0,13.31],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2010746],&quot;date&quot;:[0,&quot;2024-07-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.42],&quot;low&quot;:[0,13.33],&quot;high&quot;:[0,13.765],&quot;close&quot;:[0,13.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2486536],&quot;date&quot;:[0,&quot;2024-07-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.87],&quot;low&quot;:[0,12.81],&quot;high&quot;:[0,13.515],&quot;close&quot;:[0,13.25],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2335309],&quot;date&quot;:[0,&quot;2024-07-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.05],&quot;low&quot;:[0,12.7],&quot;high&quot;:[0,13.24],&quot;close&quot;:[0,12.725],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1413152],&quot;date&quot;:[0,&quot;2024-07-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.12],&quot;low&quot;:[0,13.06],&quot;high&quot;:[0,13.2899],&quot;close&quot;:[0,13.17],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1205474],&quot;date&quot;:[0,&quot;2024-07-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.21],&quot;low&quot;:[0,12.98],&quot;high&quot;:[0,13.21],&quot;close&quot;:[0,13.115],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,955376],&quot;date&quot;:[0,&quot;2024-07-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.2216],&quot;low&quot;:[0,13.06],&quot;high&quot;:[0,13.35],&quot;close&quot;:[0,13.09],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1249665],&quot;date&quot;:[0,&quot;2024-07-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.49],&quot;low&quot;:[0,13.105],&quot;high&quot;:[0,13.6171],&quot;close&quot;:[0,13.19],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1791797],&quot;date&quot;:[0,&quot;2024-07-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.5],&quot;low&quot;:[0,13.42],&quot;high&quot;:[0,13.66],&quot;close&quot;:[0,13.48],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1793752],&quot;date&quot;:[0,&quot;2024-07-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.48],&quot;low&quot;:[0,13.45],&quot;high&quot;:[0,13.8],&quot;close&quot;:[0,13.63],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1612535],&quot;date&quot;:[0,&quot;2024-07-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13],&quot;low&quot;:[0,12.89],&quot;high&quot;:[0,13.465],&quot;close&quot;:[0,13.43],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2615025],&quot;date&quot;:[0,&quot;2024-07-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.8],&quot;low&quot;:[0,12.585],&quot;high&quot;:[0,12.92],&quot;close&quot;:[0,12.9],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1860294],&quot;date&quot;:[0,&quot;2024-07-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.7],&quot;low&quot;:[0,12.59],&quot;high&quot;:[0,12.94],&quot;close&quot;:[0,12.76],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1329868],&quot;date&quot;:[0,&quot;2024-07-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.35],&quot;low&quot;:[0,12.175],&quot;high&quot;:[0,12.405],&quot;close&quot;:[0,12.38],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1370793],&quot;date&quot;:[0,&quot;2024-07-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.66],&quot;low&quot;:[0,12.2],&quot;high&quot;:[0,12.66],&quot;close&quot;:[0,12.33],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1366255],&quot;date&quot;:[0,&quot;2024-07-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.89],&quot;low&quot;:[0,12.63],&quot;high&quot;:[0,12.95],&quot;close&quot;:[0,12.71],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1031675],&quot;date&quot;:[0,&quot;2024-07-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.81],&quot;low&quot;:[0,12.69],&quot;high&quot;:[0,13.04],&quot;close&quot;:[0,12.87],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,929109],&quot;date&quot;:[0,&quot;2024-07-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.04],&quot;low&quot;:[0,12.74],&quot;high&quot;:[0,13.07],&quot;close&quot;:[0,12.74],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,654930],&quot;date&quot;:[0,&quot;2024-07-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.91],&quot;low&quot;:[0,12.78],&quot;high&quot;:[0,13.13],&quot;close&quot;:[0,13.045],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1826614],&quot;date&quot;:[0,&quot;2024-07-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.73],&quot;low&quot;:[0,12.56],&quot;high&quot;:[0,12.855],&quot;close&quot;:[0,12.815],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1286156],&quot;date&quot;:[0,&quot;2024-07-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.74],&quot;low&quot;:[0,12.57],&quot;high&quot;:[0,12.79],&quot;close&quot;:[0,12.69],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1727250],&quot;date&quot;:[0,&quot;2024-06-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.47],&quot;low&quot;:[0,12.45],&quot;high&quot;:[0,12.8199],&quot;close&quot;:[0,12.69],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1378341],&quot;date&quot;:[0,&quot;2024-06-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.14],&quot;low&quot;:[0,12.04],&quot;high&quot;:[0,12.51],&quot;close&quot;:[0,12.44],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1266603],&quot;date&quot;:[0,&quot;2024-06-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.34],&quot;low&quot;:[0,12.19],&quot;high&quot;:[0,12.365],&quot;close&quot;:[0,12.205],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,996842],&quot;date&quot;:[0,&quot;2024-06-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.41],&quot;low&quot;:[0,12.285],&quot;high&quot;:[0,12.54],&quot;close&quot;:[0,12.34],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1440141],&quot;date&quot;:[0,&quot;2024-06-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.22],&quot;low&quot;:[0,12.12],&quot;high&quot;:[0,12.53],&quot;close&quot;:[0,12.51],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1596135],&quot;date&quot;:[0,&quot;2024-06-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.04],&quot;low&quot;:[0,11.9],&quot;high&quot;:[0,12.195],&quot;close&quot;:[0,12.17],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1814963],&quot;date&quot;:[0,&quot;2024-06-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.27],&quot;low&quot;:[0,12.07],&quot;high&quot;:[0,12.32],&quot;close&quot;:[0,12.09],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,976810],&quot;date&quot;:[0,&quot;2024-06-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.28],&quot;low&quot;:[0,12.19],&quot;high&quot;:[0,12.41],&quot;close&quot;:[0,12.33],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1343489],&quot;date&quot;:[0,&quot;2024-06-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.33],&quot;low&quot;:[0,12.22],&quot;high&quot;:[0,12.465],&quot;close&quot;:[0,12.31],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1285850],&quot;date&quot;:[0,&quot;2024-06-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.69],&quot;low&quot;:[0,12.225],&quot;high&quot;:[0,12.7],&quot;close&quot;:[0,12.315],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1414477],&quot;date&quot;:[0,&quot;2024-06-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.08],&quot;low&quot;:[0,12.595],&quot;high&quot;:[0,13.29],&quot;close&quot;:[0,12.66],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2686424],&quot;date&quot;:[0,&quot;2024-06-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.69],&quot;low&quot;:[0,12.69],&quot;high&quot;:[0,12.885],&quot;close&quot;:[0,12.775],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1104968],&quot;date&quot;:[0,&quot;2024-06-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.63],&quot;low&quot;:[0,12.57],&quot;high&quot;:[0,12.825],&quot;close&quot;:[0,12.79],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1190058],&quot;date&quot;:[0,&quot;2024-06-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.89],&quot;low&quot;:[0,12.71],&quot;high&quot;:[0,12.89],&quot;close&quot;:[0,12.73],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1283873],&quot;date&quot;:[0,&quot;2024-06-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.86],&quot;low&quot;:[0,12.86],&quot;high&quot;:[0,13.13],&quot;close&quot;:[0,13.04],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1540729],&quot;date&quot;:[0,&quot;2024-06-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.79],&quot;low&quot;:[0,12.56],&quot;high&quot;:[0,12.97],&quot;close&quot;:[0,12.9],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1502817],&quot;date&quot;:[0,&quot;2024-06-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.72],&quot;low&quot;:[0,12.625],&quot;high&quot;:[0,12.9],&quot;close&quot;:[0,12.665],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1774872],&quot;date&quot;:[0,&quot;2024-06-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.11],&quot;low&quot;:[0,12.66],&quot;high&quot;:[0,13.18],&quot;close&quot;:[0,12.73],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2298315],&quot;date&quot;:[0,&quot;2024-06-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.27],&quot;low&quot;:[0,12.69],&quot;high&quot;:[0,13.3],&quot;close&quot;:[0,12.88],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2629933],&quot;date&quot;:[0,&quot;2024-05-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.5],&quot;low&quot;:[0,13.1225],&quot;high&quot;:[0,13.735],&quot;close&quot;:[0,13.16],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3172577],&quot;date&quot;:[0,&quot;2024-05-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.18],&quot;low&quot;:[0,13.17],&quot;high&quot;:[0,13.83],&quot;close&quot;:[0,13.65],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2010851],&quot;date&quot;:[0,&quot;2024-05-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.34],&quot;low&quot;:[0,13.16],&quot;high&quot;:[0,13.935],&quot;close&quot;:[0,13.35],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2939206],&quot;date&quot;:[0,&quot;2024-05-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.23],&quot;low&quot;:[0,13.14],&quot;high&quot;:[0,13.38],&quot;close&quot;:[0,13.24],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2155716],&quot;date&quot;:[0,&quot;2024-05-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.81],&quot;low&quot;:[0,13.26],&quot;high&quot;:[0,13.84],&quot;close&quot;:[0,13.28],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1490372],&quot;date&quot;:[0,&quot;2024-05-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.78],&quot;low&quot;:[0,13.64],&quot;high&quot;:[0,13.995],&quot;close&quot;:[0,13.74],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,951383],&quot;date&quot;:[0,&quot;2024-05-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.11],&quot;low&quot;:[0,13.63],&quot;high&quot;:[0,14.19],&quot;close&quot;:[0,13.74],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1286684],&quot;date&quot;:[0,&quot;2024-05-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.6],&quot;low&quot;:[0,13.56],&quot;high&quot;:[0,14.23],&quot;close&quot;:[0,14.14],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2922625],&quot;date&quot;:[0,&quot;2024-05-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.81],&quot;low&quot;:[0,13.56],&quot;high&quot;:[0,13.81],&quot;close&quot;:[0,13.64],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2241093],&quot;date&quot;:[0,&quot;2024-05-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.84],&quot;low&quot;:[0,13.67],&quot;high&quot;:[0,13.885],&quot;close&quot;:[0,13.825],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1723202],&quot;date&quot;:[0,&quot;2024-05-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.9],&quot;low&quot;:[0,13.82],&quot;high&quot;:[0,14.1854],&quot;close&quot;:[0,14.07],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2074853],&quot;date&quot;:[0,&quot;2024-05-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.8],&quot;low&quot;:[0,13.6053],&quot;high&quot;:[0,14.05],&quot;close&quot;:[0,13.93],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1738895],&quot;date&quot;:[0,&quot;2024-05-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.81],&quot;low&quot;:[0,13.71],&quot;high&quot;:[0,14.02],&quot;close&quot;:[0,13.74],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1680754],&quot;date&quot;:[0,&quot;2024-05-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.84],&quot;low&quot;:[0,13.64],&quot;high&quot;:[0,13.95],&quot;close&quot;:[0,13.6452],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2636715],&quot;date&quot;:[0,&quot;2024-05-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.8],&quot;low&quot;:[0,13.78],&quot;high&quot;:[0,14.115],&quot;close&quot;:[0,13.97],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2144830],&quot;date&quot;:[0,&quot;2024-05-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.26],&quot;low&quot;:[0,13.78],&quot;high&quot;:[0,14.26],&quot;close&quot;:[0,13.82],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2084988],&quot;date&quot;:[0,&quot;2024-05-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.11],&quot;low&quot;:[0,14.07],&quot;high&quot;:[0,14.58],&quot;close&quot;:[0,14.21],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3343221],&quot;date&quot;:[0,&quot;2024-05-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.5],&quot;low&quot;:[0,13.9],&quot;high&quot;:[0,14.5],&quot;close&quot;:[0,14.1],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3550669],&quot;date&quot;:[0,&quot;2024-05-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.67],&quot;low&quot;:[0,13.825],&quot;high&quot;:[0,14.95],&quot;close&quot;:[0,14.1],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,6424287],&quot;date&quot;:[0,&quot;2024-05-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.5],&quot;low&quot;:[0,12.7],&quot;high&quot;:[0,14.77],&quot;close&quot;:[0,14.7],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,22254289],&quot;date&quot;:[0,&quot;2024-05-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.85],&quot;low&quot;:[0,13.61],&quot;high&quot;:[0,18.78],&quot;close&quot;:[0,13.7496],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3300432],&quot;date&quot;:[0,&quot;2024-05-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.16],&quot;low&quot;:[0,17.84],&quot;high&quot;:[0,18.74],&quot;close&quot;:[0,17.85],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1425714],&quot;date&quot;:[0,&quot;2024-04-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.64],&quot;low&quot;:[0,18.28],&quot;high&quot;:[0,18.74],&quot;close&quot;:[0,18.42],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2213361],&quot;date&quot;:[0,&quot;2024-04-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.74],&quot;low&quot;:[0,18.26],&quot;high&quot;:[0,18.74],&quot;close&quot;:[0,18.44],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2557421],&quot;date&quot;:[0,&quot;2024-04-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.5],&quot;low&quot;:[0,17.04],&quot;high&quot;:[0,18.61],&quot;close&quot;:[0,18.2],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1356706],&quot;date&quot;:[0,&quot;2024-04-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.44],&quot;low&quot;:[0,17.44],&quot;high&quot;:[0,18.58],&quot;close&quot;:[0,18.52],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2176717],&quot;date&quot;:[0,&quot;2024-04-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.09],&quot;low&quot;:[0,18.01],&quot;high&quot;:[0,18.67],&quot;close&quot;:[0,18.35],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1403710],&quot;date&quot;:[0,&quot;2024-04-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.73],&quot;low&quot;:[0,17.595],&quot;high&quot;:[0,18.19],&quot;close&quot;:[0,18.16],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1730108],&quot;date&quot;:[0,&quot;2024-04-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.67],&quot;low&quot;:[0,17.33],&quot;high&quot;:[0,18.075],&quot;close&quot;:[0,17.33],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3755288],&quot;date&quot;:[0,&quot;2024-04-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.71],&quot;low&quot;:[0,17.54],&quot;high&quot;:[0,17.97],&quot;close&quot;:[0,17.65],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1990012],&quot;date&quot;:[0,&quot;2024-04-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.77],&quot;low&quot;:[0,17.335],&quot;high&quot;:[0,17.92],&quot;close&quot;:[0,17.69],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1929003],&quot;date&quot;:[0,&quot;2024-04-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17],&quot;low&quot;:[0,16.86],&quot;high&quot;:[0,17.53],&quot;close&quot;:[0,16.9443],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1367178],&quot;date&quot;:[0,&quot;2024-04-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.12],&quot;low&quot;:[0,17],&quot;high&quot;:[0,18.21],&quot;close&quot;:[0,17.1],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1667769],&quot;date&quot;:[0,&quot;2024-04-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.01],&quot;low&quot;:[0,17.85],&quot;high&quot;:[0,18.16],&quot;close&quot;:[0,17.96],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1729495],&quot;date&quot;:[0,&quot;2024-04-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.97],&quot;low&quot;:[0,17.58],&quot;high&quot;:[0,18.31],&quot;close&quot;:[0,18.06],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1882294],&quot;date&quot;:[0,&quot;2024-04-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.1264],&quot;low&quot;:[0,17.61],&quot;high&quot;:[0,18.38],&quot;close&quot;:[0,17.9],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1644255],&quot;date&quot;:[0,&quot;2024-04-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.77],&quot;low&quot;:[0,18.54],&quot;high&quot;:[0,18.92],&quot;close&quot;:[0,18.54],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1535041],&quot;date&quot;:[0,&quot;2024-04-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.32],&quot;low&quot;:[0,18.21],&quot;high&quot;:[0,18.695],&quot;close&quot;:[0,18.6],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2012369],&quot;date&quot;:[0,&quot;2024-04-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.07],&quot;low&quot;:[0,17.93],&quot;high&quot;:[0,18.205],&quot;close&quot;:[0,18.17],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1362441],&quot;date&quot;:[0,&quot;2024-04-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.94],&quot;low&quot;:[0,17.78],&quot;high&quot;:[0,18.72],&quot;close&quot;:[0,18.01],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3261707],&quot;date&quot;:[0,&quot;2024-04-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.55],&quot;low&quot;:[0,17.535],&quot;high&quot;:[0,17.915],&quot;close&quot;:[0,17.66],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1183079],&quot;date&quot;:[0,&quot;2024-04-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.18],&quot;low&quot;:[0,17.6024],&quot;high&quot;:[0,18.18],&quot;close&quot;:[0,17.77],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1815717],&quot;date&quot;:[0,&quot;2024-04-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.27],&quot;low&quot;:[0,18.165],&quot;high&quot;:[0,18.7],&quot;close&quot;:[0,18.25],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3056001],&quot;date&quot;:[0,&quot;2024-04-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.1],&quot;low&quot;:[0,17.99],&quot;high&quot;:[0,18.41],&quot;close&quot;:[0,18.21],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1516831],&quot;date&quot;:[0,&quot;2024-03-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.01],&quot;low&quot;:[0,17.93],&quot;high&quot;:[0,18.24],&quot;close&quot;:[0,17.95],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1446779],&quot;date&quot;:[0,&quot;2024-03-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.44],&quot;low&quot;:[0,17.89],&quot;high&quot;:[0,18.44],&quot;close&quot;:[0,17.92],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1565822],&quot;date&quot;:[0,&quot;2024-03-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.29],&quot;low&quot;:[0,18.115],&quot;high&quot;:[0,18.68],&quot;close&quot;:[0,18.68],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1133513],&quot;date&quot;:[0,&quot;2024-03-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.53],&quot;low&quot;:[0,18.16],&quot;high&quot;:[0,18.64],&quot;close&quot;:[0,18.24],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1433264],&quot;date&quot;:[0,&quot;2024-03-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.61],&quot;low&quot;:[0,18.435],&quot;high&quot;:[0,18.76],&quot;close&quot;:[0,18.6],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1738247],&quot;date&quot;:[0,&quot;2024-03-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.78],&quot;low&quot;:[0,18.175],&quot;high&quot;:[0,18.78],&quot;close&quot;:[0,18.59],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1901065],&quot;date&quot;:[0,&quot;2024-03-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.8],&quot;low&quot;:[0,17.76],&quot;high&quot;:[0,18.5],&quot;close&quot;:[0,17.9632],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3531679],&quot;date&quot;:[0,&quot;2024-03-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.33],&quot;low&quot;:[0,17.64],&quot;high&quot;:[0,18.33],&quot;close&quot;:[0,17.97],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2640585],&quot;date&quot;:[0,&quot;2024-03-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.99],&quot;low&quot;:[0,17.705],&quot;high&quot;:[0,17.99],&quot;close&quot;:[0,17.7699],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2168546],&quot;date&quot;:[0,&quot;2024-03-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.66],&quot;low&quot;:[0,17.795],&quot;high&quot;:[0,18.73],&quot;close&quot;:[0,18.03],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2861216],&quot;date&quot;:[0,&quot;2024-03-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.55],&quot;low&quot;:[0,18.37],&quot;high&quot;:[0,18.95],&quot;close&quot;:[0,18.75],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1279004],&quot;date&quot;:[0,&quot;2024-03-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19.13],&quot;low&quot;:[0,18.65],&quot;high&quot;:[0,19.18],&quot;close&quot;:[0,18.75],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1280747],&quot;date&quot;:[0,&quot;2024-03-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.64],&quot;low&quot;:[0,18.5],&quot;high&quot;:[0,19.3],&quot;close&quot;:[0,18.7956],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2707214],&quot;date&quot;:[0,&quot;2024-03-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.75],&quot;low&quot;:[0,18.46],&quot;high&quot;:[0,19.2975],&quot;close&quot;:[0,18.63],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1846760],&quot;date&quot;:[0,&quot;2024-03-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.11],&quot;low&quot;:[0,18.11],&quot;high&quot;:[0,18.85],&quot;close&quot;:[0,18.56],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2770543],&quot;date&quot;:[0,&quot;2024-03-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.49],&quot;low&quot;:[0,18.31],&quot;high&quot;:[0,18.855],&quot;close&quot;:[0,18.64],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2454098],&quot;date&quot;:[0,&quot;2024-03-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19.5],&quot;low&quot;:[0,18.1301],&quot;high&quot;:[0,19.5],&quot;close&quot;:[0,18.168],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3484084],&quot;date&quot;:[0,&quot;2024-03-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,20.4],&quot;low&quot;:[0,19.65],&quot;high&quot;:[0,20.8464],&quot;close&quot;:[0,19.69],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1451592],&quot;date&quot;:[0,&quot;2024-03-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,20.42],&quot;low&quot;:[0,19.9499],&quot;high&quot;:[0,20.44],&quot;close&quot;:[0,20.05],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1974558],&quot;date&quot;:[0,&quot;2024-03-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19.95],&quot;low&quot;:[0,19.91],&quot;high&quot;:[0,20.605],&quot;close&quot;:[0,20.55],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2443480],&quot;date&quot;:[0,&quot;2024-02-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,20.53],&quot;low&quot;:[0,19.535],&quot;high&quot;:[0,20.63],&quot;close&quot;:[0,19.95],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3661067],&quot;date&quot;:[0,&quot;2024-02-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,20.37],&quot;low&quot;:[0,19.5036],&quot;high&quot;:[0,20.91],&quot;close&quot;:[0,20.88],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2611794],&quot;date&quot;:[0,&quot;2024-02-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19.98],&quot;low&quot;:[0,19.9601],&quot;high&quot;:[0,20.71],&quot;close&quot;:[0,20.43],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2204606],&quot;date&quot;:[0,&quot;2024-02-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,20.25],&quot;low&quot;:[0,20.085],&quot;high&quot;:[0,20.37],&quot;close&quot;:[0,20.1],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1166968],&quot;date&quot;:[0,&quot;2024-02-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,20.58],&quot;low&quot;:[0,19.965],&quot;high&quot;:[0,20.8],&quot;close&quot;:[0,20.1],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1797166],&quot;date&quot;:[0,&quot;2024-02-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,20.46],&quot;low&quot;:[0,20.12],&quot;high&quot;:[0,21],&quot;close&quot;:[0,21],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1451628],&quot;date&quot;:[0,&quot;2024-02-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.24],&quot;low&quot;:[0,20.44],&quot;high&quot;:[0,21.67],&quot;close&quot;:[0,20.95],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1738483],&quot;date&quot;:[0,&quot;2024-02-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,20.46],&quot;low&quot;:[0,20.29],&quot;high&quot;:[0,20.879],&quot;close&quot;:[0,20.69],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1788296],&quot;date&quot;:[0,&quot;2024-02-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.61],&quot;low&quot;:[0,20.585],&quot;high&quot;:[0,21.61],&quot;close&quot;:[0,21.16],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2250412],&quot;date&quot;:[0,&quot;2024-02-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21],&quot;low&quot;:[0,20.98],&quot;high&quot;:[0,21.46],&quot;close&quot;:[0,21.27],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1286401],&quot;date&quot;:[0,&quot;2024-02-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.2],&quot;low&quot;:[0,20.2],&quot;high&quot;:[0,21.2],&quot;close&quot;:[0,20.74],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2397827],&quot;date&quot;:[0,&quot;2024-02-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.59],&quot;low&quot;:[0,21.32],&quot;high&quot;:[0,22.14],&quot;close&quot;:[0,21.58],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2782521],&quot;date&quot;:[0,&quot;2024-02-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.35],&quot;low&quot;:[0,21.055],&quot;high&quot;:[0,22.07],&quot;close&quot;:[0,21.055],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2369536],&quot;date&quot;:[0,&quot;2024-02-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,20.75],&quot;low&quot;:[0,20.75],&quot;high&quot;:[0,21.6811],&quot;close&quot;:[0,21.36],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2559026],&quot;date&quot;:[0,&quot;2024-02-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,22.5],&quot;low&quot;:[0,20.1692],&quot;high&quot;:[0,23.21],&quot;close&quot;:[0,20.6],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,8214992],&quot;date&quot;:[0,&quot;2024-02-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.66],&quot;low&quot;:[0,19.12],&quot;high&quot;:[0,22.8894],&quot;close&quot;:[0,22.1],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3216516],&quot;date&quot;:[0,&quot;2024-02-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,22.2],&quot;low&quot;:[0,21.43],&quot;high&quot;:[0,22.296],&quot;close&quot;:[0,21.89],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2092333],&quot;date&quot;:[0,&quot;2024-02-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,23.16],&quot;low&quot;:[0,21.64],&quot;high&quot;:[0,23.16],&quot;close&quot;:[0,22.31],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3102145],&quot;date&quot;:[0,&quot;2024-02-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,22.4],&quot;low&quot;:[0,22.315],&quot;high&quot;:[0,22.95],&quot;close&quot;:[0,22.71],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2222203],&quot;date&quot;:[0,&quot;2024-02-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,23.3],&quot;low&quot;:[0,22.145],&quot;high&quot;:[0,23.3],&quot;close&quot;:[0,22.27],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2156112],&quot;date&quot;:[0,&quot;2024-01-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,23.45],&quot;low&quot;:[0,22.695],&quot;high&quot;:[0,23.45],&quot;close&quot;:[0,23.34],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1454187],&quot;date&quot;:[0,&quot;2024-01-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,22.13],&quot;low&quot;:[0,22.13],&quot;high&quot;:[0,23.5],&quot;close&quot;:[0,23.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1944947],&quot;date&quot;:[0,&quot;2024-01-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.89],&quot;low&quot;:[0,21.8279],&quot;high&quot;:[0,22.94],&quot;close&quot;:[0,22.14],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2186942],&quot;date&quot;:[0,&quot;2024-01-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.55],&quot;low&quot;:[0,21.31],&quot;high&quot;:[0,22.74],&quot;close&quot;:[0,21.42],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2658321],&quot;date&quot;:[0,&quot;2024-01-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,22],&quot;low&quot;:[0,21.63],&quot;high&quot;:[0,22.52],&quot;close&quot;:[0,21.66],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1997122],&quot;date&quot;:[0,&quot;2024-01-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,22.51],&quot;low&quot;:[0,21.6075],&quot;high&quot;:[0,22.51],&quot;close&quot;:[0,21.75],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1953412],&quot;date&quot;:[0,&quot;2024-01-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.622],&quot;low&quot;:[0,21.475],&quot;high&quot;:[0,22.655],&quot;close&quot;:[0,22.05],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2334047],&quot;date&quot;:[0,&quot;2024-01-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.2],&quot;low&quot;:[0,21.2],&quot;high&quot;:[0,21.7],&quot;close&quot;:[0,21.7],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,455],&quot;date&quot;:[0,&quot;2024-01-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.9],&quot;low&quot;:[0,21],&quot;high&quot;:[0,22.56],&quot;close&quot;:[0,21.2],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4602351],&quot;date&quot;:[0,&quot;2024-01-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,22.72],&quot;low&quot;:[0,21.945],&quot;high&quot;:[0,22.73],&quot;close&quot;:[0,22.3],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1486517],&quot;date&quot;:[0,&quot;2024-01-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,23.03],&quot;low&quot;:[0,22.06],&quot;high&quot;:[0,23.03],&quot;close&quot;:[0,22.38],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2040028],&quot;date&quot;:[0,&quot;2024-01-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,23.41],&quot;low&quot;:[0,22.88],&quot;high&quot;:[0,23.88],&quot;close&quot;:[0,23.1],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1762969],&quot;date&quot;:[0,&quot;2024-01-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,23.43],&quot;low&quot;:[0,23.42],&quot;high&quot;:[0,23.93],&quot;close&quot;:[0,23.42],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2099891],&quot;date&quot;:[0,&quot;2024-01-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,23.31],&quot;low&quot;:[0,22.8],&quot;high&quot;:[0,23.99],&quot;close&quot;:[0,23.47],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1436112],&quot;date&quot;:[0,&quot;2024-01-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,22.76],&quot;low&quot;:[0,22.75],&quot;high&quot;:[0,23.475],&quot;close&quot;:[0,23.13],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1845880],&quot;date&quot;:[0,&quot;2024-01-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,22.73],&quot;low&quot;:[0,22.39],&quot;high&quot;:[0,24.8],&quot;close&quot;:[0,22.86],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1335247],&quot;date&quot;:[0,&quot;2024-01-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.79],&quot;low&quot;:[0,21.79],&quot;high&quot;:[0,22.8982],&quot;close&quot;:[0,22.75],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2250873],&quot;date&quot;:[0,&quot;2024-01-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.81],&quot;low&quot;:[0,21.7],&quot;high&quot;:[0,22.72],&quot;close&quot;:[0,21.91],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1496969],&quot;date&quot;:[0,&quot;2024-01-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.9],&quot;low&quot;:[0,21],&quot;high&quot;:[0,22.01],&quot;close&quot;:[0,21.47],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2624071],&quot;date&quot;:[0,&quot;2024-01-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.57],&quot;low&quot;:[0,21.24],&quot;high&quot;:[0,21.97],&quot;close&quot;:[0,21.59],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3111376],&quot;date&quot;:[0,&quot;2024-01-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,23.02],&quot;low&quot;:[0,21.93],&quot;high&quot;:[0,23.52],&quot;close&quot;:[0,22.4839],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2559352],&quot;date&quot;:[0,&quot;2024-01-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,24.1],&quot;low&quot;:[0,23.395],&quot;high&quot;:[0,24.5],&quot;close&quot;:[0,23.49],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1157226],&quot;date&quot;:[0,&quot;2023-12-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,23.67],&quot;low&quot;:[0,23.5],&quot;high&quot;:[0,24.4158],&quot;close&quot;:[0,24.2307],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1314598],&quot;date&quot;:[0,&quot;2023-12-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,23.75],&quot;low&quot;:[0,23.51],&quot;high&quot;:[0,24.02],&quot;close&quot;:[0,23.6],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1228863],&quot;date&quot;:[0,&quot;2023-12-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,24.57],&quot;low&quot;:[0,23.805],&quot;high&quot;:[0,24.57],&quot;close&quot;:[0,23.91],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1147941],&quot;date&quot;:[0,&quot;2023-12-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,24.08],&quot;low&quot;:[0,23.825],&quot;high&quot;:[0,24.34],&quot;close&quot;:[0,23.96],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,978460],&quot;date&quot;:[0,&quot;2023-12-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,23.7],&quot;low&quot;:[0,23.38],&quot;high&quot;:[0,24.3],&quot;close&quot;:[0,24.08],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1453708],&quot;date&quot;:[0,&quot;2023-12-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,23.95],&quot;low&quot;:[0,23.03],&quot;high&quot;:[0,24.59],&quot;close&quot;:[0,23.03],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1747872],&quot;date&quot;:[0,&quot;2023-12-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,24.19],&quot;low&quot;:[0,24.1174],&quot;high&quot;:[0,24.975],&quot;close&quot;:[0,24.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2589023],&quot;date&quot;:[0,&quot;2023-12-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,23.91],&quot;low&quot;:[0,23.73],&quot;high&quot;:[0,24.47],&quot;close&quot;:[0,23.73],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2255523],&quot;date&quot;:[0,&quot;2023-12-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,23.53],&quot;low&quot;:[0,23.26],&quot;high&quot;:[0,24.155],&quot;close&quot;:[0,23.9],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3406945],&quot;date&quot;:[0,&quot;2023-12-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,22.57],&quot;low&quot;:[0,22.35],&quot;high&quot;:[0,23.74],&quot;close&quot;:[0,23.25],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4533379],&quot;date&quot;:[0,&quot;2023-12-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.44],&quot;low&quot;:[0,21.06],&quot;high&quot;:[0,22.3],&quot;close&quot;:[0,22.23],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4063948],&quot;date&quot;:[0,&quot;2023-12-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,20.83],&quot;low&quot;:[0,20.23],&quot;high&quot;:[0,21.4499],&quot;close&quot;:[0,21.35],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2444381],&quot;date&quot;:[0,&quot;2023-12-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,20.34],&quot;low&quot;:[0,19.82],&quot;high&quot;:[0,21],&quot;close&quot;:[0,20.53],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1577724],&quot;date&quot;:[0,&quot;2023-12-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,20],&quot;low&quot;:[0,19.72],&quot;high&quot;:[0,20.575],&quot;close&quot;:[0,20.26],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,931737],&quot;date&quot;:[0,&quot;2023-12-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,20.93],&quot;low&quot;:[0,19.685],&quot;high&quot;:[0,20.93],&quot;close&quot;:[0,20.07],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2010195],&quot;date&quot;:[0,&quot;2023-12-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.03],&quot;low&quot;:[0,20.485],&quot;high&quot;:[0,21.2],&quot;close&quot;:[0,20.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1246376],&quot;date&quot;:[0,&quot;2023-12-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,20.48],&quot;low&quot;:[0,20.055],&quot;high&quot;:[0,20.965],&quot;close&quot;:[0,20.88],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1528475],&quot;date&quot;:[0,&quot;2023-12-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.01],&quot;low&quot;:[0,19.57],&quot;high&quot;:[0,21.05],&quot;close&quot;:[0,20.63],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2182449],&quot;date&quot;:[0,&quot;2023-12-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,20.15],&quot;low&quot;:[0,20.13],&quot;high&quot;:[0,21.495],&quot;close&quot;:[0,21.49],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3433622],&quot;date&quot;:[0,&quot;2023-12-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,20.55],&quot;low&quot;:[0,19.63],&quot;high&quot;:[0,20.65],&quot;close&quot;:[0,20.62],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2193379],&quot;date&quot;:[0,&quot;2023-11-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19.51],&quot;low&quot;:[0,19.51],&quot;high&quot;:[0,21.125],&quot;close&quot;:[0,20.45],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3535583],&quot;date&quot;:[0,&quot;2023-11-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.98],&quot;low&quot;:[0,18.8],&quot;high&quot;:[0,19.74],&quot;close&quot;:[0,19.62],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2419782],&quot;date&quot;:[0,&quot;2023-11-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.72],&quot;low&quot;:[0,18.66],&quot;high&quot;:[0,19.115],&quot;close&quot;:[0,18.96],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1192935],&quot;date&quot;:[0,&quot;2023-11-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.84],&quot;low&quot;:[0,18.79],&quot;high&quot;:[0,19.05],&quot;close&quot;:[0,18.89],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,498359],&quot;date&quot;:[0,&quot;2023-11-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19],&quot;low&quot;:[0,18.695],&quot;high&quot;:[0,19.195],&quot;close&quot;:[0,18.89],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1469130],&quot;date&quot;:[0,&quot;2023-11-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.79],&quot;low&quot;:[0,18.585],&quot;high&quot;:[0,19.175],&quot;close&quot;:[0,18.75],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1506545],&quot;date&quot;:[0,&quot;2023-11-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.57],&quot;low&quot;:[0,18.57],&quot;high&quot;:[0,19.37],&quot;close&quot;:[0,18.92],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1569920],&quot;date&quot;:[0,&quot;2023-11-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.5],&quot;low&quot;:[0,18.5],&quot;high&quot;:[0,18.5],&quot;close&quot;:[0,18.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,300],&quot;date&quot;:[0,&quot;2023-11-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.76],&quot;low&quot;:[0,17.76],&quot;high&quot;:[0,18.62],&quot;close&quot;:[0,18.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2125962],&quot;date&quot;:[0,&quot;2023-11-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.06],&quot;low&quot;:[0,17.505],&quot;high&quot;:[0,18.06],&quot;close&quot;:[0,17.76],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1712972],&quot;date&quot;:[0,&quot;2023-11-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.5],&quot;low&quot;:[0,18.055],&quot;high&quot;:[0,18.78],&quot;close&quot;:[0,18.17],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2122585],&quot;date&quot;:[0,&quot;2023-11-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.25],&quot;low&quot;:[0,17.25],&quot;high&quot;:[0,18.36],&quot;close&quot;:[0,18.32],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2176039],&quot;date&quot;:[0,&quot;2023-11-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.1825],&quot;low&quot;:[0,17.11],&quot;high&quot;:[0,18.1825],&quot;close&quot;:[0,17.99],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1692601],&quot;date&quot;:[0,&quot;2023-11-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.04],&quot;low&quot;:[0,16.91],&quot;high&quot;:[0,17.63],&quot;close&quot;:[0,17.45],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1775906],&quot;date&quot;:[0,&quot;2023-11-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.852],&quot;low&quot;:[0,16.865],&quot;high&quot;:[0,18.44],&quot;close&quot;:[0,17.05],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3124918],&quot;date&quot;:[0,&quot;2023-11-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19],&quot;low&quot;:[0,17.765],&quot;high&quot;:[0,19],&quot;close&quot;:[0,18.25],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3389663],&quot;date&quot;:[0,&quot;2023-11-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.55],&quot;low&quot;:[0,18.28],&quot;high&quot;:[0,19.15],&quot;close&quot;:[0,18.92],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1842777],&quot;date&quot;:[0,&quot;2023-11-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19.1487],&quot;low&quot;:[0,17.9988],&quot;high&quot;:[0,19.15],&quot;close&quot;:[0,18.32],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1599465],&quot;date&quot;:[0,&quot;2023-11-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.35],&quot;low&quot;:[0,18.35],&quot;high&quot;:[0,19],&quot;close&quot;:[0,18.98],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2337961],&quot;date&quot;:[0,&quot;2023-11-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.2749],&quot;low&quot;:[0,17.2749],&quot;high&quot;:[0,18.58],&quot;close&quot;:[0,18.3846],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2134195],&quot;date&quot;:[0,&quot;2023-11-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.77],&quot;low&quot;:[0,17.12],&quot;high&quot;:[0,18.63],&quot;close&quot;:[0,17.21],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4182711],&quot;date&quot;:[0,&quot;2023-11-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.67],&quot;low&quot;:[0,17.1],&quot;high&quot;:[0,19.15],&quot;close&quot;:[0,17.96],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3581431],&quot;date&quot;:[0,&quot;2023-10-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.62],&quot;low&quot;:[0,17.39],&quot;high&quot;:[0,17.88],&quot;close&quot;:[0,17.62],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2184199],&quot;date&quot;:[0,&quot;2023-10-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.67],&quot;low&quot;:[0,17.54],&quot;high&quot;:[0,17.94],&quot;close&quot;:[0,17.69],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1436074],&quot;date&quot;:[0,&quot;2023-10-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.56],&quot;low&quot;:[0,17.4],&quot;high&quot;:[0,17.925],&quot;close&quot;:[0,17.67],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1454694],&quot;date&quot;:[0,&quot;2023-10-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.41],&quot;low&quot;:[0,17.6],&quot;high&quot;:[0,18.41],&quot;close&quot;:[0,17.93],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1657968],&quot;date&quot;:[0,&quot;2023-10-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.2082],&quot;low&quot;:[0,18.2082],&quot;high&quot;:[0,19.15],&quot;close&quot;:[0,18.63],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1810743],&quot;date&quot;:[0,&quot;2023-10-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.31],&quot;low&quot;:[0,17.86],&quot;high&quot;:[0,18.53],&quot;close&quot;:[0,18.29],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2110578],&quot;date&quot;:[0,&quot;2023-10-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.97],&quot;low&quot;:[0,18.2],&quot;high&quot;:[0,19],&quot;close&quot;:[0,18.55],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1672651],&quot;date&quot;:[0,&quot;2023-10-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.9999],&quot;low&quot;:[0,18.89],&quot;high&quot;:[0,19.41],&quot;close&quot;:[0,19],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1937653],&quot;date&quot;:[0,&quot;2023-10-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19.04],&quot;low&quot;:[0,18.7],&quot;high&quot;:[0,19.1532],&quot;close&quot;:[0,18.92],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1770977],&quot;date&quot;:[0,&quot;2023-10-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.26],&quot;low&quot;:[0,18.1103],&quot;high&quot;:[0,19.3],&quot;close&quot;:[0,19.28],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2988480],&quot;date&quot;:[0,&quot;2023-10-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.7],&quot;low&quot;:[0,17.7],&quot;high&quot;:[0,18.745],&quot;close&quot;:[0,18.58],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2227906],&quot;date&quot;:[0,&quot;2023-10-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.93],&quot;low&quot;:[0,17.525],&quot;high&quot;:[0,17.93],&quot;close&quot;:[0,17.74],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,953973],&quot;date&quot;:[0,&quot;2023-10-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.7],&quot;low&quot;:[0,17.715],&quot;high&quot;:[0,18.7],&quot;close&quot;:[0,17.92],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1621244],&quot;date&quot;:[0,&quot;2023-10-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.78],&quot;low&quot;:[0,18.52],&quot;high&quot;:[0,19.01],&quot;close&quot;:[0,18.7],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1535187],&quot;date&quot;:[0,&quot;2023-10-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19.15],&quot;low&quot;:[0,18.69],&quot;high&quot;:[0,19.615],&quot;close&quot;:[0,18.7],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1436266],&quot;date&quot;:[0,&quot;2023-10-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19.01],&quot;low&quot;:[0,19.01],&quot;high&quot;:[0,19.465],&quot;close&quot;:[0,19.1],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1101515],&quot;date&quot;:[0,&quot;2023-10-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.82],&quot;low&quot;:[0,18.1665],&quot;high&quot;:[0,19.76],&quot;close&quot;:[0,19.51],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2083490],&quot;date&quot;:[0,&quot;2023-10-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.9],&quot;low&quot;:[0,18.5212],&quot;high&quot;:[0,18.95],&quot;close&quot;:[0,18.82],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1402425],&quot;date&quot;:[0,&quot;2023-10-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.74],&quot;low&quot;:[0,18.59],&quot;high&quot;:[0,19.14],&quot;close&quot;:[0,18.91],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1491302],&quot;date&quot;:[0,&quot;2023-10-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19.2],&quot;low&quot;:[0,18.45],&quot;high&quot;:[0,19.3],&quot;close&quot;:[0,18.6],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1486157],&quot;date&quot;:[0,&quot;2023-10-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19.91],&quot;low&quot;:[0,19.22],&quot;high&quot;:[0,20.07],&quot;close&quot;:[0,19.37],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1922830],&quot;date&quot;:[0,&quot;2023-10-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19.83],&quot;low&quot;:[0,19.81],&quot;high&quot;:[0,20.325],&quot;close&quot;:[0,19.92],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1769771],&quot;date&quot;:[0,&quot;2023-09-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19.33],&quot;low&quot;:[0,19.05],&quot;high&quot;:[0,19.76],&quot;close&quot;:[0,19.56],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1054122],&quot;date&quot;:[0,&quot;2023-09-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.72],&quot;low&quot;:[0,18.72],&quot;high&quot;:[0,19.33],&quot;close&quot;:[0,19.295],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1998220],&quot;date&quot;:[0,&quot;2023-09-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19.43],&quot;low&quot;:[0,18.69],&quot;high&quot;:[0,19.58],&quot;close&quot;:[0,18.72],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1232385],&quot;date&quot;:[0,&quot;2023-09-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19.3],&quot;low&quot;:[0,19.06],&quot;high&quot;:[0,19.53],&quot;close&quot;:[0,19.41],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1350880],&quot;date&quot;:[0,&quot;2023-09-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19.81],&quot;low&quot;:[0,19.35],&quot;high&quot;:[0,19.86],&quot;close&quot;:[0,19.35],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1355623],&quot;date&quot;:[0,&quot;2023-09-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19.53],&quot;low&quot;:[0,19.21],&quot;high&quot;:[0,19.94],&quot;close&quot;:[0,19.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1910930],&quot;date&quot;:[0,&quot;2023-09-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19.95],&quot;low&quot;:[0,19.82],&quot;high&quot;:[0,20.525],&quot;close&quot;:[0,20.09],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1551066],&quot;date&quot;:[0,&quot;2023-09-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19.88],&quot;low&quot;:[0,19.73],&quot;high&quot;:[0,20.07],&quot;close&quot;:[0,19.98],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1655135],&quot;date&quot;:[0,&quot;2023-09-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,19.96],&quot;low&quot;:[0,19.48],&quot;high&quot;:[0,20.01],&quot;close&quot;:[0,19.82],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2511675],&quot;date&quot;:[0,&quot;2023-09-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,20.35],&quot;low&quot;:[0,19.82],&quot;high&quot;:[0,20.39],&quot;close&quot;:[0,20.07],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2820568],&quot;date&quot;:[0,&quot;2023-09-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.01],&quot;low&quot;:[0,20.5],&quot;high&quot;:[0,21.05],&quot;close&quot;:[0,20.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2262828],&quot;date&quot;:[0,&quot;2023-09-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.65],&quot;low&quot;:[0,20.6225],&quot;high&quot;:[0,21.65],&quot;close&quot;:[0,20.95],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3616926],&quot;date&quot;:[0,&quot;2023-09-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,22.51],&quot;low&quot;:[0,21.641],&quot;high&quot;:[0,22.55],&quot;close&quot;:[0,22],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1542046],&quot;date&quot;:[0,&quot;2023-09-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,22],&quot;low&quot;:[0,21.87],&quot;high&quot;:[0,22.63],&quot;close&quot;:[0,22.23],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1811311],&quot;date&quot;:[0,&quot;2023-09-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,23.35],&quot;low&quot;:[0,21.84],&quot;high&quot;:[0,23.8],&quot;close&quot;:[0,22],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3076847],&quot;date&quot;:[0,&quot;2023-09-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,22.61],&quot;low&quot;:[0,22.1],&quot;high&quot;:[0,23.99],&quot;close&quot;:[0,23.13],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4509733],&quot;date&quot;:[0,&quot;2023-09-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,22.06],&quot;low&quot;:[0,21.94],&quot;high&quot;:[0,23.205],&quot;close&quot;:[0,22.88],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3671928],&quot;date&quot;:[0,&quot;2023-09-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,22.3],&quot;low&quot;:[0,21.84],&quot;high&quot;:[0,22.385],&quot;close&quot;:[0,22.23],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3140157],&quot;date&quot;:[0,&quot;2023-09-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.58],&quot;low&quot;:[0,21.58],&quot;high&quot;:[0,22.545],&quot;close&quot;:[0,22.12],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1891019],&quot;date&quot;:[0,&quot;2023-09-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,22.01],&quot;low&quot;:[0,20.5],&quot;high&quot;:[0,22.22],&quot;close&quot;:[0,21.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1791707],&quot;date&quot;:[0,&quot;2023-08-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.38],&quot;low&quot;:[0,21.22],&quot;high&quot;:[0,22],&quot;close&quot;:[0,22],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2907154],&quot;date&quot;:[0,&quot;2023-08-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.2],&quot;low&quot;:[0,21.06],&quot;high&quot;:[0,21.6899],&quot;close&quot;:[0,21.39],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2422762],&quot;date&quot;:[0,&quot;2023-08-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.42],&quot;low&quot;:[0,20.982],&quot;high&quot;:[0,21.579],&quot;close&quot;:[0,21.16],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1701671],&quot;date&quot;:[0,&quot;2023-08-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,20.64],&quot;low&quot;:[0,20.6],&quot;high&quot;:[0,21.61],&quot;close&quot;:[0,21.15],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3535205],&quot;date&quot;:[0,&quot;2023-08-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21],&quot;low&quot;:[0,20.421],&quot;high&quot;:[0,21.18],&quot;close&quot;:[0,20.57],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1476532],&quot;date&quot;:[0,&quot;2023-08-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.94],&quot;low&quot;:[0,20.525],&quot;high&quot;:[0,21.94],&quot;close&quot;:[0,20.9],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2146924],&quot;date&quot;:[0,&quot;2023-08-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21],&quot;low&quot;:[0,19.65],&quot;high&quot;:[0,21.19],&quot;close&quot;:[0,20.9],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2859735],&quot;date&quot;:[0,&quot;2023-08-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.4],&quot;low&quot;:[0,20.86],&quot;high&quot;:[0,21.9999],&quot;close&quot;:[0,21.06],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2186178],&quot;date&quot;:[0,&quot;2023-08-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,20.56],&quot;low&quot;:[0,20.47],&quot;high&quot;:[0,21.6],&quot;close&quot;:[0,21.44],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2130982],&quot;date&quot;:[0,&quot;2023-08-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,22],&quot;low&quot;:[0,20.6],&quot;high&quot;:[0,22.09],&quot;close&quot;:[0,20.6],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1623125],&quot;date&quot;:[0,&quot;2023-08-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,22.626],&quot;low&quot;:[0,21.25],&quot;high&quot;:[0,22.626],&quot;close&quot;:[0,21.6],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2418491],&quot;date&quot;:[0,&quot;2023-08-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,22.4],&quot;low&quot;:[0,22.3],&quot;high&quot;:[0,22.95],&quot;close&quot;:[0,22.41],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1679248],&quot;date&quot;:[0,&quot;2023-08-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.98],&quot;low&quot;:[0,21.98],&quot;high&quot;:[0,22.9],&quot;close&quot;:[0,22.76],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1839522],&quot;date&quot;:[0,&quot;2023-08-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.9],&quot;low&quot;:[0,21.9],&quot;high&quot;:[0,22.624],&quot;close&quot;:[0,22.48],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1820401],&quot;date&quot;:[0,&quot;2023-08-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,22.097],&quot;low&quot;:[0,21.9],&quot;high&quot;:[0,22.54],&quot;close&quot;:[0,22.49],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3320302],&quot;date&quot;:[0,&quot;2023-08-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.58],&quot;low&quot;:[0,21.22],&quot;high&quot;:[0,21.965],&quot;close&quot;:[0,21.77],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2437559],&quot;date&quot;:[0,&quot;2023-08-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.3],&quot;low&quot;:[0,20.81],&quot;high&quot;:[0,22],&quot;close&quot;:[0,21.7799],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2040084],&quot;date&quot;:[0,&quot;2023-08-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.54],&quot;low&quot;:[0,20.6],&quot;high&quot;:[0,21.78],&quot;close&quot;:[0,21.75],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2478764],&quot;date&quot;:[0,&quot;2023-08-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.49],&quot;low&quot;:[0,20.905],&quot;high&quot;:[0,21.615],&quot;close&quot;:[0,20.92],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2709527],&quot;date&quot;:[0,&quot;2023-08-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,21.51],&quot;low&quot;:[0,19.81],&quot;high&quot;:[0,21.51],&quot;close&quot;:[0,21.3],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5023793],&quot;date&quot;:[0,&quot;2023-08-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,20.78],&quot;low&quot;:[0,20.51],&quot;high&quot;:[0,23.09],&quot;close&quot;:[0,21.77],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,12655504],&quot;date&quot;:[0,&quot;2023-08-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.92],&quot;low&quot;:[0,17.875],&quot;high&quot;:[0,22.5],&quot;close&quot;:[0,20.78],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2079263],&quot;date&quot;:[0,&quot;2023-08-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.76],&quot;low&quot;:[0,17.7475],&quot;high&quot;:[0,18.989],&quot;close&quot;:[0,18.98],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1961601],&quot;date&quot;:[0,&quot;2023-07-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.72],&quot;low&quot;:[0,17.39],&quot;high&quot;:[0,17.91],&quot;close&quot;:[0,17.62],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1031449],&quot;date&quot;:[0,&quot;2023-07-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.47],&quot;low&quot;:[0,17.135],&quot;high&quot;:[0,17.93],&quot;close&quot;:[0,17.28],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,906094],&quot;date&quot;:[0,&quot;2023-07-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.87],&quot;low&quot;:[0,16.78],&quot;high&quot;:[0,17.48],&quot;close&quot;:[0,17.41],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1010211],&quot;date&quot;:[0,&quot;2023-07-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.98],&quot;low&quot;:[0,16.72],&quot;high&quot;:[0,17.22],&quot;close&quot;:[0,17],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,909236],&quot;date&quot;:[0,&quot;2023-07-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.98],&quot;low&quot;:[0,16.61],&quot;high&quot;:[0,17.1],&quot;close&quot;:[0,17],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,973897],&quot;date&quot;:[0,&quot;2023-07-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.74],&quot;low&quot;:[0,16.925],&quot;high&quot;:[0,17.88],&quot;close&quot;:[0,16.97],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1769246],&quot;date&quot;:[0,&quot;2023-07-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,18.19],&quot;low&quot;:[0,17.51],&quot;high&quot;:[0,18.46],&quot;close&quot;:[0,17.51],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1685635],&quot;date&quot;:[0,&quot;2023-07-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.6],&quot;low&quot;:[0,17.6],&quot;high&quot;:[0,18.405],&quot;close&quot;:[0,17.8],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1957891],&quot;date&quot;:[0,&quot;2023-07-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.58],&quot;low&quot;:[0,17.53],&quot;high&quot;:[0,17.825],&quot;close&quot;:[0,17.6],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1280299],&quot;date&quot;:[0,&quot;2023-07-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.64],&quot;low&quot;:[0,17.45],&quot;high&quot;:[0,17.845],&quot;close&quot;:[0,17.71],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2272682],&quot;date&quot;:[0,&quot;2023-07-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.43],&quot;low&quot;:[0,17.31],&quot;high&quot;:[0,17.75],&quot;close&quot;:[0,17.56],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1248729],&quot;date&quot;:[0,&quot;2023-07-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.56],&quot;low&quot;:[0,17.35],&quot;high&quot;:[0,17.92],&quot;close&quot;:[0,17.65],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1355513],&quot;date&quot;:[0,&quot;2023-07-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.7303],&quot;low&quot;:[0,16.7303],&quot;high&quot;:[0,17.5],&quot;close&quot;:[0,17.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2009678],&quot;date&quot;:[0,&quot;2023-07-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.65],&quot;low&quot;:[0,16.6],&quot;high&quot;:[0,17.21],&quot;close&quot;:[0,17.21],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1386832],&quot;date&quot;:[0,&quot;2023-07-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.22],&quot;low&quot;:[0,16.04],&quot;high&quot;:[0,16.54],&quot;close&quot;:[0,16.54],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1470774],&quot;date&quot;:[0,&quot;2023-07-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.2],&quot;low&quot;:[0,16.15],&quot;high&quot;:[0,16.615],&quot;close&quot;:[0,16.3],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1895556],&quot;date&quot;:[0,&quot;2023-07-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.44],&quot;low&quot;:[0,15.825],&quot;high&quot;:[0,16.48],&quot;close&quot;:[0,16.17],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3447216],&quot;date&quot;:[0,&quot;2023-07-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.32],&quot;low&quot;:[0,16.48],&quot;high&quot;:[0,17.4],&quot;close&quot;:[0,16.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2816502],&quot;date&quot;:[0,&quot;2023-07-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.8478],&quot;low&quot;:[0,17.2],&quot;high&quot;:[0,17.8478],&quot;close&quot;:[0,17.2],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1276673],&quot;date&quot;:[0,&quot;2023-07-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.71],&quot;low&quot;:[0,17.41],&quot;high&quot;:[0,17.85],&quot;close&quot;:[0,17.58],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2412731],&quot;date&quot;:[0,&quot;2023-06-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.96],&quot;low&quot;:[0,16.96],&quot;high&quot;:[0,17.68],&quot;close&quot;:[0,17.68],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1553245],&quot;date&quot;:[0,&quot;2023-06-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.62],&quot;low&quot;:[0,16.52],&quot;high&quot;:[0,17.4],&quot;close&quot;:[0,17.4],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2403679],&quot;date&quot;:[0,&quot;2023-06-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.1],&quot;low&quot;:[0,15.9],&quot;high&quot;:[0,16.78],&quot;close&quot;:[0,16.65],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1668798],&quot;date&quot;:[0,&quot;2023-06-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.21],&quot;low&quot;:[0,15.85],&quot;high&quot;:[0,16.51],&quot;close&quot;:[0,15.88],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1449418],&quot;date&quot;:[0,&quot;2023-06-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.26],&quot;low&quot;:[0,15.85],&quot;high&quot;:[0,16.46],&quot;close&quot;:[0,16.21],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,6551130],&quot;date&quot;:[0,&quot;2023-06-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.31],&quot;low&quot;:[0,16.07],&quot;high&quot;:[0,16.63],&quot;close&quot;:[0,16.52],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1396613],&quot;date&quot;:[0,&quot;2023-06-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.99],&quot;low&quot;:[0,16.02],&quot;high&quot;:[0,17.05],&quot;close&quot;:[0,16.31],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1636330],&quot;date&quot;:[0,&quot;2023-06-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.9],&quot;low&quot;:[0,16.51],&quot;high&quot;:[0,17],&quot;close&quot;:[0,17],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2242071],&quot;date&quot;:[0,&quot;2023-06-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.51],&quot;low&quot;:[0,16.5025],&quot;high&quot;:[0,17.54],&quot;close&quot;:[0,16.72],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2370053],&quot;date&quot;:[0,&quot;2023-06-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.02],&quot;low&quot;:[0,16.56],&quot;high&quot;:[0,17.56],&quot;close&quot;:[0,17.53],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2357671],&quot;date&quot;:[0,&quot;2023-06-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.9],&quot;low&quot;:[0,16.51],&quot;high&quot;:[0,17.6],&quot;close&quot;:[0,17.39],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3167100],&quot;date&quot;:[0,&quot;2023-06-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.35],&quot;low&quot;:[0,16.06],&quot;high&quot;:[0,16.85],&quot;close&quot;:[0,16.85],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2551826],&quot;date&quot;:[0,&quot;2023-06-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.75],&quot;low&quot;:[0,15.645],&quot;high&quot;:[0,16.45],&quot;close&quot;:[0,16.35],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1638043],&quot;date&quot;:[0,&quot;2023-06-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.78],&quot;low&quot;:[0,15.53],&quot;high&quot;:[0,15.8799],&quot;close&quot;:[0,15.67],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1368045],&quot;date&quot;:[0,&quot;2023-06-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.91],&quot;low&quot;:[0,15.5574],&quot;high&quot;:[0,15.98],&quot;close&quot;:[0,15.74],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1148513],&quot;date&quot;:[0,&quot;2023-06-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.04],&quot;low&quot;:[0,15.89],&quot;high&quot;:[0,16.33],&quot;close&quot;:[0,15.91],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1139553],&quot;date&quot;:[0,&quot;2023-06-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.71],&quot;low&quot;:[0,15.68],&quot;high&quot;:[0,16.3125],&quot;close&quot;:[0,16.1],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1741327],&quot;date&quot;:[0,&quot;2023-06-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.63],&quot;low&quot;:[0,15.37],&quot;high&quot;:[0,15.93],&quot;close&quot;:[0,15.76],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1446517],&quot;date&quot;:[0,&quot;2023-06-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.64],&quot;low&quot;:[0,15.15],&quot;high&quot;:[0,15.7],&quot;close&quot;:[0,15.66],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1971337],&quot;date&quot;:[0,&quot;2023-06-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.6],&quot;low&quot;:[0,14.81],&quot;high&quot;:[0,15.68],&quot;close&quot;:[0,15.17],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1831163],&quot;date&quot;:[0,&quot;2023-06-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.83],&quot;low&quot;:[0,14.68],&quot;high&quot;:[0,15.83],&quot;close&quot;:[0,15.76],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1952658],&quot;date&quot;:[0,&quot;2023-05-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.86],&quot;low&quot;:[0,14.83],&quot;high&quot;:[0,15.39],&quot;close&quot;:[0,14.85],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1361516],&quot;date&quot;:[0,&quot;2023-05-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.52],&quot;low&quot;:[0,14.47],&quot;high&quot;:[0,14.96],&quot;close&quot;:[0,14.66],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1654010],&quot;date&quot;:[0,&quot;2023-05-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.27],&quot;low&quot;:[0,14.37],&quot;high&quot;:[0,15.3],&quot;close&quot;:[0,14.44],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3436920],&quot;date&quot;:[0,&quot;2023-05-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.08],&quot;low&quot;:[0,14.93],&quot;high&quot;:[0,15.31],&quot;close&quot;:[0,15.13],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1863020],&quot;date&quot;:[0,&quot;2023-05-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.71],&quot;low&quot;:[0,14.65],&quot;high&quot;:[0,15.98],&quot;close&quot;:[0,15.23],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2928146],&quot;date&quot;:[0,&quot;2023-05-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.5],&quot;low&quot;:[0,15.21],&quot;high&quot;:[0,15.95],&quot;close&quot;:[0,15.6],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1476129],&quot;date&quot;:[0,&quot;2023-05-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.07],&quot;low&quot;:[0,15.03],&quot;high&quot;:[0,15.515],&quot;close&quot;:[0,15.34],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2594569],&quot;date&quot;:[0,&quot;2023-05-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.62],&quot;low&quot;:[0,14.51],&quot;high&quot;:[0,15.4],&quot;close&quot;:[0,15.3],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1870882],&quot;date&quot;:[0,&quot;2023-05-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.43],&quot;low&quot;:[0,14.21],&quot;high&quot;:[0,14.685],&quot;close&quot;:[0,14.61],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1411272],&quot;date&quot;:[0,&quot;2023-05-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.58],&quot;low&quot;:[0,14.16],&quot;high&quot;:[0,14.61],&quot;close&quot;:[0,14.4],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,981796],&quot;date&quot;:[0,&quot;2023-05-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14],&quot;low&quot;:[0,13.91],&quot;high&quot;:[0,14.83],&quot;close&quot;:[0,14.74],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1982895],&quot;date&quot;:[0,&quot;2023-05-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.67],&quot;low&quot;:[0,13.53],&quot;high&quot;:[0,14.145],&quot;close&quot;:[0,14.1],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1838166],&quot;date&quot;:[0,&quot;2023-05-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.61],&quot;low&quot;:[0,13.35],&quot;high&quot;:[0,13.69],&quot;close&quot;:[0,13.68],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,792218],&quot;date&quot;:[0,&quot;2023-05-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.2959],&quot;low&quot;:[0,13.56],&quot;high&quot;:[0,14.3],&quot;close&quot;:[0,13.56],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,917632],&quot;date&quot;:[0,&quot;2023-05-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.34],&quot;low&quot;:[0,13.3],&quot;high&quot;:[0,13.61],&quot;close&quot;:[0,13.43],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1336544],&quot;date&quot;:[0,&quot;2023-05-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.16],&quot;low&quot;:[0,13.13],&quot;high&quot;:[0,13.61],&quot;close&quot;:[0,13.48],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1073629],&quot;date&quot;:[0,&quot;2023-05-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.69],&quot;low&quot;:[0,12.58],&quot;high&quot;:[0,13.335],&quot;close&quot;:[0,12.58],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2129240],&quot;date&quot;:[0,&quot;2023-05-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.9],&quot;low&quot;:[0,12.22],&quot;high&quot;:[0,13.31],&quot;close&quot;:[0,12.58],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2754589],&quot;date&quot;:[0,&quot;2023-05-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.81],&quot;low&quot;:[0,12.72],&quot;high&quot;:[0,14.47],&quot;close&quot;:[0,12.95],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5278814],&quot;date&quot;:[0,&quot;2023-05-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.23],&quot;low&quot;:[0,12.71],&quot;high&quot;:[0,14.4843],&quot;close&quot;:[0,14.05],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2185518],&quot;date&quot;:[0,&quot;2023-05-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.22],&quot;low&quot;:[0,13.0002],&quot;high&quot;:[0,13.42],&quot;close&quot;:[0,13.28],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2434997],&quot;date&quot;:[0,&quot;2023-05-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.78],&quot;low&quot;:[0,13.2],&quot;high&quot;:[0,13.78],&quot;close&quot;:[0,13.63],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1349271],&quot;date&quot;:[0,&quot;2023-04-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.85],&quot;low&quot;:[0,13.42],&quot;high&quot;:[0,13.895],&quot;close&quot;:[0,13.78],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,765886],&quot;date&quot;:[0,&quot;2023-04-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.65],&quot;low&quot;:[0,13.11],&quot;high&quot;:[0,13.87],&quot;close&quot;:[0,13.11],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1315165],&quot;date&quot;:[0,&quot;2023-04-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.16],&quot;low&quot;:[0,13.32],&quot;high&quot;:[0,14.19],&quot;close&quot;:[0,14.06],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1848185],&quot;date&quot;:[0,&quot;2023-04-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15],&quot;low&quot;:[0,13.78],&quot;high&quot;:[0,15.09],&quot;close&quot;:[0,14.33],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1210220],&quot;date&quot;:[0,&quot;2023-04-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.99],&quot;low&quot;:[0,14.77],&quot;high&quot;:[0,15.19],&quot;close&quot;:[0,15],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,848533],&quot;date&quot;:[0,&quot;2023-04-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.74],&quot;low&quot;:[0,14.65],&quot;high&quot;:[0,15.15],&quot;close&quot;:[0,14.91],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,808911],&quot;date&quot;:[0,&quot;2023-04-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.48],&quot;low&quot;:[0,14.37],&quot;high&quot;:[0,15.14],&quot;close&quot;:[0,14.8],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,863458],&quot;date&quot;:[0,&quot;2023-04-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.86],&quot;low&quot;:[0,14.51],&quot;high&quot;:[0,14.97],&quot;close&quot;:[0,14.7],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,788731],&quot;date&quot;:[0,&quot;2023-04-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.08],&quot;low&quot;:[0,14.04],&quot;high&quot;:[0,14.73],&quot;close&quot;:[0,14.69],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,971916],&quot;date&quot;:[0,&quot;2023-04-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.17],&quot;low&quot;:[0,13.72],&quot;high&quot;:[0,14.23],&quot;close&quot;:[0,13.99],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1099358],&quot;date&quot;:[0,&quot;2023-04-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.24],&quot;low&quot;:[0,14.22],&quot;high&quot;:[0,14.565],&quot;close&quot;:[0,14.29],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,623954],&quot;date&quot;:[0,&quot;2023-04-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.5],&quot;low&quot;:[0,14.1],&quot;high&quot;:[0,14.9],&quot;close&quot;:[0,14.13],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,825321],&quot;date&quot;:[0,&quot;2023-04-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.77],&quot;low&quot;:[0,14.32],&quot;high&quot;:[0,14.81],&quot;close&quot;:[0,14.41],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1574880],&quot;date&quot;:[0,&quot;2023-04-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.04],&quot;low&quot;:[0,14.04],&quot;high&quot;:[0,14.8075],&quot;close&quot;:[0,14.77],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,958567],&quot;date&quot;:[0,&quot;2023-04-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.5],&quot;low&quot;:[0,14.16],&quot;high&quot;:[0,14.81],&quot;close&quot;:[0,14.81],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,566197],&quot;date&quot;:[0,&quot;2023-04-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15],&quot;low&quot;:[0,14.49],&quot;high&quot;:[0,15.23],&quot;close&quot;:[0,14.54],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,988768],&quot;date&quot;:[0,&quot;2023-04-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.22],&quot;low&quot;:[0,15],&quot;high&quot;:[0,15.345],&quot;close&quot;:[0,15.17],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,845090],&quot;date&quot;:[0,&quot;2023-04-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.21],&quot;low&quot;:[0,14.79],&quot;high&quot;:[0,15.28],&quot;close&quot;:[0,15.22],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,724444],&quot;date&quot;:[0,&quot;2023-04-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.84],&quot;low&quot;:[0,14.75],&quot;high&quot;:[0,15.69],&quot;close&quot;:[0,14.88],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1522089],&quot;date&quot;:[0,&quot;2023-03-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.67],&quot;low&quot;:[0,14.425],&quot;high&quot;:[0,14.76],&quot;close&quot;:[0,14.74],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,929078],&quot;date&quot;:[0,&quot;2023-03-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.3],&quot;low&quot;:[0,14.13],&quot;high&quot;:[0,14.55],&quot;close&quot;:[0,14.44],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,994607],&quot;date&quot;:[0,&quot;2023-03-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.82],&quot;low&quot;:[0,13.7],&quot;high&quot;:[0,14.055],&quot;close&quot;:[0,14.05],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1218433],&quot;date&quot;:[0,&quot;2023-03-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.94],&quot;low&quot;:[0,13.72],&quot;high&quot;:[0,14.03],&quot;close&quot;:[0,13.84],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,785921],&quot;date&quot;:[0,&quot;2023-03-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.08],&quot;low&quot;:[0,13.25],&quot;high&quot;:[0,14.08],&quot;close&quot;:[0,13.84],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1825134],&quot;date&quot;:[0,&quot;2023-03-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.62],&quot;low&quot;:[0,13.51],&quot;high&quot;:[0,13.98],&quot;close&quot;:[0,13.84],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1315511],&quot;date&quot;:[0,&quot;2023-03-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.91],&quot;low&quot;:[0,13.4],&quot;high&quot;:[0,14],&quot;close&quot;:[0,13.42],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1065148],&quot;date&quot;:[0,&quot;2023-03-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.75],&quot;low&quot;:[0,13.64],&quot;high&quot;:[0,14.065],&quot;close&quot;:[0,13.95],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1444388],&quot;date&quot;:[0,&quot;2023-03-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.7],&quot;low&quot;:[0,12.95],&quot;high&quot;:[0,13.7],&quot;close&quot;:[0,13.51],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2409332],&quot;date&quot;:[0,&quot;2023-03-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.4318],&quot;low&quot;:[0,13.4318],&quot;high&quot;:[0,14.07],&quot;close&quot;:[0,13.73],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1169529],&quot;date&quot;:[0,&quot;2023-03-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.2],&quot;low&quot;:[0,13.86],&quot;high&quot;:[0,14.21],&quot;close&quot;:[0,14.01],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1729142],&quot;date&quot;:[0,&quot;2023-03-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14],&quot;low&quot;:[0,13.84],&quot;high&quot;:[0,14.39],&quot;close&quot;:[0,14.3],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1861612],&quot;date&quot;:[0,&quot;2023-03-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14],&quot;low&quot;:[0,13.91],&quot;high&quot;:[0,14.53],&quot;close&quot;:[0,14.43],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2212841],&quot;date&quot;:[0,&quot;2023-03-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.75],&quot;low&quot;:[0,13.2],&quot;high&quot;:[0,14.275],&quot;close&quot;:[0,14.01],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1687578],&quot;date&quot;:[0,&quot;2023-03-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.5],&quot;low&quot;:[0,13.3],&quot;high&quot;:[0,14.61],&quot;close&quot;:[0,13.6944],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2394678],&quot;date&quot;:[0,&quot;2023-03-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15],&quot;low&quot;:[0,14.57],&quot;high&quot;:[0,15.46],&quot;close&quot;:[0,14.65],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1051144],&quot;date&quot;:[0,&quot;2023-03-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.21],&quot;low&quot;:[0,15.21],&quot;high&quot;:[0,15.6],&quot;close&quot;:[0,15.4],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,673049],&quot;date&quot;:[0,&quot;2023-03-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.62],&quot;low&quot;:[0,15.43],&quot;high&quot;:[0,15.894],&quot;close&quot;:[0,15.51],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1226978],&quot;date&quot;:[0,&quot;2023-03-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.56],&quot;low&quot;:[0,15.42],&quot;high&quot;:[0,15.95],&quot;close&quot;:[0,15.59],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,878541],&quot;date&quot;:[0,&quot;2023-03-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.76],&quot;low&quot;:[0,14.6],&quot;high&quot;:[0,15.76],&quot;close&quot;:[0,15.56],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1324090],&quot;date&quot;:[0,&quot;2023-03-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.4],&quot;low&quot;:[0,14.23],&quot;high&quot;:[0,14.91],&quot;close&quot;:[0,14.82],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1436600],&quot;date&quot;:[0,&quot;2023-03-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.96],&quot;low&quot;:[0,14.46],&quot;high&quot;:[0,15.07],&quot;close&quot;:[0,14.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1141206],&quot;date&quot;:[0,&quot;2023-03-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.8],&quot;low&quot;:[0,14.73],&quot;high&quot;:[0,15.135],&quot;close&quot;:[0,14.94],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1272498],&quot;date&quot;:[0,&quot;2023-02-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.22],&quot;low&quot;:[0,14.82],&quot;high&quot;:[0,15.23],&quot;close&quot;:[0,14.9],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,997473],&quot;date&quot;:[0,&quot;2023-02-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.96],&quot;low&quot;:[0,14.71],&quot;high&quot;:[0,15.075],&quot;close&quot;:[0,14.89],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,755046],&quot;date&quot;:[0,&quot;2023-02-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.4],&quot;low&quot;:[0,14.92],&quot;high&quot;:[0,15.51],&quot;close&quot;:[0,15.34],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,578388],&quot;date&quot;:[0,&quot;2023-02-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.1],&quot;low&quot;:[0,15.01],&quot;high&quot;:[0,15.69],&quot;close&quot;:[0,15.31],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,546818],&quot;date&quot;:[0,&quot;2023-02-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.4],&quot;low&quot;:[0,15.17],&quot;high&quot;:[0,15.65],&quot;close&quot;:[0,15.3],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,809120],&quot;date&quot;:[0,&quot;2023-02-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.75],&quot;low&quot;:[0,15.49],&quot;high&quot;:[0,15.87],&quot;close&quot;:[0,15.76],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,795705],&quot;date&quot;:[0,&quot;2023-02-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.3],&quot;low&quot;:[0,15.7],&quot;high&quot;:[0,16.3],&quot;close&quot;:[0,15.7],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1088729],&quot;date&quot;:[0,&quot;2023-02-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.77],&quot;low&quot;:[0,16],&quot;high&quot;:[0,16.95],&quot;close&quot;:[0,16.58],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1559377],&quot;date&quot;:[0,&quot;2023-02-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.1],&quot;low&quot;:[0,15.69],&quot;high&quot;:[0,17],&quot;close&quot;:[0,17],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,815077],&quot;date&quot;:[0,&quot;2023-02-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.89],&quot;low&quot;:[0,15.71],&quot;high&quot;:[0,16.22],&quot;close&quot;:[0,15.97],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1069873],&quot;date&quot;:[0,&quot;2023-02-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.67],&quot;low&quot;:[0,15.5],&quot;high&quot;:[0,15.97],&quot;close&quot;:[0,15.79],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2028112],&quot;date&quot;:[0,&quot;2023-02-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,17.1],&quot;low&quot;:[0,15.3],&quot;high&quot;:[0,17.25],&quot;close&quot;:[0,15.79],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4409853],&quot;date&quot;:[0,&quot;2023-02-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.6],&quot;low&quot;:[0,16.5],&quot;high&quot;:[0,18.14],&quot;close&quot;:[0,16.93],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3567919],&quot;date&quot;:[0,&quot;2023-02-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.5],&quot;low&quot;:[0,15.36],&quot;high&quot;:[0,16.772],&quot;close&quot;:[0,16.45],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1762796],&quot;date&quot;:[0,&quot;2023-02-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.15],&quot;low&quot;:[0,16.08],&quot;high&quot;:[0,18],&quot;close&quot;:[0,16.59],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2292403],&quot;date&quot;:[0,&quot;2023-02-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.31],&quot;low&quot;:[0,16.31],&quot;high&quot;:[0,16.31],&quot;close&quot;:[0,16.31],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1000],&quot;date&quot;:[0,&quot;2023-02-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.94],&quot;low&quot;:[0,16.17],&quot;high&quot;:[0,17.135],&quot;close&quot;:[0,16.18],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1571765],&quot;date&quot;:[0,&quot;2023-02-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.97],&quot;low&quot;:[0,16.81],&quot;high&quot;:[0,17.69],&quot;close&quot;:[0,17.57],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2448975],&quot;date&quot;:[0,&quot;2023-02-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.26],&quot;low&quot;:[0,16.14],&quot;high&quot;:[0,17.25],&quot;close&quot;:[0,17.25],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2794377],&quot;date&quot;:[0,&quot;2023-02-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.02],&quot;low&quot;:[0,15.85],&quot;high&quot;:[0,16.52],&quot;close&quot;:[0,16.18],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2978425],&quot;date&quot;:[0,&quot;2023-01-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.95],&quot;low&quot;:[0,16.06],&quot;high&quot;:[0,16.95],&quot;close&quot;:[0,16.27],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1800036],&quot;date&quot;:[0,&quot;2023-01-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.87],&quot;low&quot;:[0,15.8623],&quot;high&quot;:[0,16.925],&quot;close&quot;:[0,16.76],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1609267],&quot;date&quot;:[0,&quot;2023-01-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.68],&quot;low&quot;:[0,15.44],&quot;high&quot;:[0,15.98],&quot;close&quot;:[0,15.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1293454],&quot;date&quot;:[0,&quot;2023-01-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.91],&quot;low&quot;:[0,14.45],&quot;high&quot;:[0,15.47],&quot;close&quot;:[0,15.26],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1417036],&quot;date&quot;:[0,&quot;2023-01-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.2],&quot;low&quot;:[0,15.1],&quot;high&quot;:[0,15.71],&quot;close&quot;:[0,15.36],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1081274],&quot;date&quot;:[0,&quot;2023-01-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.15],&quot;low&quot;:[0,14.9],&quot;high&quot;:[0,15.35],&quot;close&quot;:[0,15.23],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2061447],&quot;date&quot;:[0,&quot;2023-01-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.36],&quot;low&quot;:[0,14.975],&quot;high&quot;:[0,15.43],&quot;close&quot;:[0,15],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1162066],&quot;date&quot;:[0,&quot;2023-01-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.37],&quot;low&quot;:[0,14.89],&quot;high&quot;:[0,15.52],&quot;close&quot;:[0,15.17],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1195857],&quot;date&quot;:[0,&quot;2023-01-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.2001],&quot;low&quot;:[0,15.63],&quot;high&quot;:[0,16.5],&quot;close&quot;:[0,15.72],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1465817],&quot;date&quot;:[0,&quot;2023-01-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.06],&quot;low&quot;:[0,14.7183],&quot;high&quot;:[0,16.38],&quot;close&quot;:[0,15.96],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1908925],&quot;date&quot;:[0,&quot;2023-01-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.9],&quot;low&quot;:[0,14.65],&quot;high&quot;:[0,15.22],&quot;close&quot;:[0,15.07],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1377936],&quot;date&quot;:[0,&quot;2023-01-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.71],&quot;low&quot;:[0,14.06],&quot;high&quot;:[0,14.94],&quot;close&quot;:[0,14.91],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2495133],&quot;date&quot;:[0,&quot;2023-01-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.37],&quot;low&quot;:[0,14.11],&quot;high&quot;:[0,14.625],&quot;close&quot;:[0,14.11],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1645197],&quot;date&quot;:[0,&quot;2023-01-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.35],&quot;low&quot;:[0,14.06],&quot;high&quot;:[0,14.51],&quot;close&quot;:[0,14.31],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1326857],&quot;date&quot;:[0,&quot;2023-01-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.07],&quot;low&quot;:[0,14.03],&quot;high&quot;:[0,14.63],&quot;close&quot;:[0,14.35],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1875053],&quot;date&quot;:[0,&quot;2023-01-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.47],&quot;low&quot;:[0,13.84],&quot;high&quot;:[0,14.49],&quot;close&quot;:[0,14.25],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,903037],&quot;date&quot;:[0,&quot;2023-01-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.8],&quot;low&quot;:[0,14.01],&quot;high&quot;:[0,14.815],&quot;close&quot;:[0,14.32],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1529011],&quot;date&quot;:[0,&quot;2023-01-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.66],&quot;low&quot;:[0,14.32],&quot;high&quot;:[0,15.16],&quot;close&quot;:[0,14.91],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1320427],&quot;date&quot;:[0,&quot;2023-01-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15],&quot;low&quot;:[0,14.5],&quot;high&quot;:[0,15.34],&quot;close&quot;:[0,14.99],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,980921],&quot;date&quot;:[0,&quot;2023-01-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.15],&quot;low&quot;:[0,14.15],&quot;high&quot;:[0,14.99],&quot;close&quot;:[0,14.7],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,750045],&quot;date&quot;:[0,&quot;2022-12-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14],&quot;low&quot;:[0,13.81],&quot;high&quot;:[0,14.97],&quot;close&quot;:[0,13.81],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1016845],&quot;date&quot;:[0,&quot;2022-12-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.7],&quot;low&quot;:[0,13.4181],&quot;high&quot;:[0,13.92],&quot;close&quot;:[0,13.51],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,410481],&quot;date&quot;:[0,&quot;2022-12-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.72],&quot;low&quot;:[0,13.48],&quot;high&quot;:[0,13.96],&quot;close&quot;:[0,13.78],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,482300],&quot;date&quot;:[0,&quot;2022-12-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.01],&quot;low&quot;:[0,13.68],&quot;high&quot;:[0,14.1],&quot;close&quot;:[0,13.84],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,891518],&quot;date&quot;:[0,&quot;2022-12-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.32],&quot;low&quot;:[0,13.77],&quot;high&quot;:[0,14.48],&quot;close&quot;:[0,14.06],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,869589],&quot;date&quot;:[0,&quot;2022-12-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.36],&quot;low&quot;:[0,13.91],&quot;high&quot;:[0,14.85],&quot;close&quot;:[0,14.61],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,728806],&quot;date&quot;:[0,&quot;2022-12-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.71],&quot;low&quot;:[0,13.875],&quot;high&quot;:[0,14.71],&quot;close&quot;:[0,14.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1194453],&quot;date&quot;:[0,&quot;2022-12-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.75],&quot;low&quot;:[0,13.64],&quot;high&quot;:[0,14.75],&quot;close&quot;:[0,14.06],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1478970],&quot;date&quot;:[0,&quot;2022-12-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.93],&quot;low&quot;:[0,14.49],&quot;high&quot;:[0,15.2],&quot;close&quot;:[0,14.68],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1139043],&quot;date&quot;:[0,&quot;2022-12-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.4],&quot;low&quot;:[0,14.4],&quot;high&quot;:[0,15.02],&quot;close&quot;:[0,14.63],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,954296],&quot;date&quot;:[0,&quot;2022-12-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.8],&quot;low&quot;:[0,14.51],&quot;high&quot;:[0,15.4],&quot;close&quot;:[0,15.15],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1378761],&quot;date&quot;:[0,&quot;2022-12-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16],&quot;low&quot;:[0,14.8],&quot;high&quot;:[0,16.84],&quot;close&quot;:[0,14.8],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2022432],&quot;date&quot;:[0,&quot;2022-12-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.9],&quot;low&quot;:[0,14.9],&quot;high&quot;:[0,15.89],&quot;close&quot;:[0,15.89],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1472917],&quot;date&quot;:[0,&quot;2022-12-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.72],&quot;low&quot;:[0,14.64],&quot;high&quot;:[0,15],&quot;close&quot;:[0,14.72],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1013735],&quot;date&quot;:[0,&quot;2022-12-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.35],&quot;low&quot;:[0,14.11],&quot;high&quot;:[0,15.46],&quot;close&quot;:[0,14.35],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1900664],&quot;date&quot;:[0,&quot;2022-12-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.68],&quot;low&quot;:[0,13.58],&quot;high&quot;:[0,14.3],&quot;close&quot;:[0,14.3],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1124981],&quot;date&quot;:[0,&quot;2022-12-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.22],&quot;low&quot;:[0,13.59],&quot;high&quot;:[0,14.28],&quot;close&quot;:[0,13.78],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1350939],&quot;date&quot;:[0,&quot;2022-12-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.83],&quot;low&quot;:[0,14],&quot;high&quot;:[0,15.3],&quot;close&quot;:[0,14.22],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1354350],&quot;date&quot;:[0,&quot;2022-12-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.7],&quot;low&quot;:[0,14.61],&quot;high&quot;:[0,15.37],&quot;close&quot;:[0,15.19],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,828323],&quot;date&quot;:[0,&quot;2022-12-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.78],&quot;low&quot;:[0,14.7063],&quot;high&quot;:[0,15.299],&quot;close&quot;:[0,15.19],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1204783],&quot;date&quot;:[0,&quot;2022-12-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.25],&quot;low&quot;:[0,13.53],&quot;high&quot;:[0,14.87],&quot;close&quot;:[0,14.7],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1034665],&quot;date&quot;:[0,&quot;2022-11-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.28],&quot;low&quot;:[0,13.8],&quot;high&quot;:[0,14.53],&quot;close&quot;:[0,14.05],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1709155],&quot;date&quot;:[0,&quot;2022-11-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.67],&quot;low&quot;:[0,13.53],&quot;high&quot;:[0,14.68],&quot;close&quot;:[0,14.28],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1852925],&quot;date&quot;:[0,&quot;2022-11-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.2],&quot;low&quot;:[0,13.2],&quot;high&quot;:[0,14.41],&quot;close&quot;:[0,14],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,747555],&quot;date&quot;:[0,&quot;2022-11-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.04],&quot;low&quot;:[0,12.72],&quot;high&quot;:[0,14.04],&quot;close&quot;:[0,13.89],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,820402],&quot;date&quot;:[0,&quot;2022-11-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13],&quot;low&quot;:[0,12.48],&quot;high&quot;:[0,13.0699],&quot;close&quot;:[0,13.03],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,778482],&quot;date&quot;:[0,&quot;2022-11-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.77],&quot;low&quot;:[0,12.53],&quot;high&quot;:[0,13.11],&quot;close&quot;:[0,12.75],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1306889],&quot;date&quot;:[0,&quot;2022-11-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.22],&quot;low&quot;:[0,12.81],&quot;high&quot;:[0,13.7155],&quot;close&quot;:[0,12.9],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,534791],&quot;date&quot;:[0,&quot;2022-11-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.27],&quot;low&quot;:[0,13.01],&quot;high&quot;:[0,13.59],&quot;close&quot;:[0,13.06],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,448758],&quot;date&quot;:[0,&quot;2022-11-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.62],&quot;low&quot;:[0,13.86],&quot;high&quot;:[0,14.66],&quot;close&quot;:[0,13.95],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,778292],&quot;date&quot;:[0,&quot;2022-11-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.8],&quot;low&quot;:[0,14.47],&quot;high&quot;:[0,14.99],&quot;close&quot;:[0,14.85],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,945962],&quot;date&quot;:[0,&quot;2022-11-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.75],&quot;low&quot;:[0,13.88],&quot;high&quot;:[0,14.75],&quot;close&quot;:[0,14.26],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,802817],&quot;date&quot;:[0,&quot;2022-11-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.18],&quot;low&quot;:[0,14.14],&quot;high&quot;:[0,14.96],&quot;close&quot;:[0,14.7],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1437450],&quot;date&quot;:[0,&quot;2022-11-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.08],&quot;low&quot;:[0,13.03],&quot;high&quot;:[0,14.55],&quot;close&quot;:[0,13.78],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1382538],&quot;date&quot;:[0,&quot;2022-11-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.26],&quot;low&quot;:[0,12.44],&quot;high&quot;:[0,13.26],&quot;close&quot;:[0,12.8],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1087575],&quot;date&quot;:[0,&quot;2022-11-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.99],&quot;low&quot;:[0,12.59],&quot;high&quot;:[0,13.96],&quot;close&quot;:[0,13.55],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1113484],&quot;date&quot;:[0,&quot;2022-11-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.36],&quot;low&quot;:[0,11.92],&quot;high&quot;:[0,12.99],&quot;close&quot;:[0,12.93],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1480009],&quot;date&quot;:[0,&quot;2022-11-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.29],&quot;low&quot;:[0,11.95],&quot;high&quot;:[0,12.99],&quot;close&quot;:[0,12.32],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1231395],&quot;date&quot;:[0,&quot;2022-11-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.48],&quot;low&quot;:[0,12.08],&quot;high&quot;:[0,12.84],&quot;close&quot;:[0,12.25],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1017227],&quot;date&quot;:[0,&quot;2022-11-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.95],&quot;low&quot;:[0,12.2],&quot;high&quot;:[0,14.48],&quot;close&quot;:[0,12.24],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1854153],&quot;date&quot;:[0,&quot;2022-11-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.8],&quot;low&quot;:[0,13.1575],&quot;high&quot;:[0,14.165],&quot;close&quot;:[0,13.78],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1279948],&quot;date&quot;:[0,&quot;2022-11-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.47],&quot;low&quot;:[0,13.47],&quot;high&quot;:[0,14.1225],&quot;close&quot;:[0,13.59],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1330524],&quot;date&quot;:[0,&quot;2022-10-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.54],&quot;low&quot;:[0,13.18],&quot;high&quot;:[0,13.8],&quot;close&quot;:[0,13.78],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,560226],&quot;date&quot;:[0,&quot;2022-10-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.31],&quot;low&quot;:[0,13.29],&quot;high&quot;:[0,13.9001],&quot;close&quot;:[0,13.68],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1314171],&quot;date&quot;:[0,&quot;2022-10-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.4],&quot;low&quot;:[0,13.05],&quot;high&quot;:[0,14.1],&quot;close&quot;:[0,13.16],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,845436],&quot;date&quot;:[0,&quot;2022-10-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.71],&quot;low&quot;:[0,12.7],&quot;high&quot;:[0,13.88],&quot;close&quot;:[0,13.84],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,784991],&quot;date&quot;:[0,&quot;2022-10-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.34],&quot;low&quot;:[0,12.425],&quot;high&quot;:[0,13.34],&quot;close&quot;:[0,12.6],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1284272],&quot;date&quot;:[0,&quot;2022-10-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13],&quot;low&quot;:[0,12.55],&quot;high&quot;:[0,13.28],&quot;close&quot;:[0,13.23],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,586323],&quot;date&quot;:[0,&quot;2022-10-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.83],&quot;low&quot;:[0,12.83],&quot;high&quot;:[0,13.745],&quot;close&quot;:[0,13.07],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,743563],&quot;date&quot;:[0,&quot;2022-10-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.4],&quot;low&quot;:[0,12.8],&quot;high&quot;:[0,13.45],&quot;close&quot;:[0,12.8],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,929951],&quot;date&quot;:[0,&quot;2022-10-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.98],&quot;low&quot;:[0,13.31],&quot;high&quot;:[0,14.11],&quot;close&quot;:[0,13.8],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,838356],&quot;date&quot;:[0,&quot;2022-10-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.98],&quot;low&quot;:[0,12.98],&quot;high&quot;:[0,13.6],&quot;close&quot;:[0,13.6],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,849143],&quot;date&quot;:[0,&quot;2022-10-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.28],&quot;low&quot;:[0,12.06],&quot;high&quot;:[0,13.4],&quot;close&quot;:[0,12.06],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1416126],&quot;date&quot;:[0,&quot;2022-10-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.38],&quot;low&quot;:[0,11.96],&quot;high&quot;:[0,13.13],&quot;close&quot;:[0,12.98],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1370485],&quot;date&quot;:[0,&quot;2022-10-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.58],&quot;low&quot;:[0,12.25],&quot;high&quot;:[0,13.58],&quot;close&quot;:[0,12.25],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,876082],&quot;date&quot;:[0,&quot;2022-10-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.59],&quot;low&quot;:[0,12.17],&quot;high&quot;:[0,13.59],&quot;close&quot;:[0,12.94],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1097354],&quot;date&quot;:[0,&quot;2022-10-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.65],&quot;low&quot;:[0,12.42],&quot;high&quot;:[0,13.65],&quot;close&quot;:[0,12.95],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,831855],&quot;date&quot;:[0,&quot;2022-10-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.2],&quot;low&quot;:[0,13.54],&quot;high&quot;:[0,14.32],&quot;close&quot;:[0,13.66],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1085919],&quot;date&quot;:[0,&quot;2022-10-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.77],&quot;low&quot;:[0,14.375],&quot;high&quot;:[0,15.09],&quot;close&quot;:[0,14.67],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1221689],&quot;date&quot;:[0,&quot;2022-10-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.58],&quot;low&quot;:[0,14.32],&quot;high&quot;:[0,15.58],&quot;close&quot;:[0,14.93],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,801825],&quot;date&quot;:[0,&quot;2022-10-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.08],&quot;low&quot;:[0,14.08],&quot;high&quot;:[0,14.88],&quot;close&quot;:[0,14.87],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1423769],&quot;date&quot;:[0,&quot;2022-10-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.97],&quot;low&quot;:[0,12.97],&quot;high&quot;:[0,14.235],&quot;close&quot;:[0,13.9],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1491951],&quot;date&quot;:[0,&quot;2022-10-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.45],&quot;low&quot;:[0,12.96],&quot;high&quot;:[0,14.03],&quot;close&quot;:[0,12.97],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,945805],&quot;date&quot;:[0,&quot;2022-09-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.82],&quot;low&quot;:[0,13.38],&quot;high&quot;:[0,14.03],&quot;close&quot;:[0,13.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,677500],&quot;date&quot;:[0,&quot;2022-09-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.69],&quot;low&quot;:[0,13.42],&quot;high&quot;:[0,14.375],&quot;close&quot;:[0,14.2],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1108560],&quot;date&quot;:[0,&quot;2022-09-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.33],&quot;low&quot;:[0,13.12],&quot;high&quot;:[0,13.99],&quot;close&quot;:[0,13.99],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1087039],&quot;date&quot;:[0,&quot;2022-09-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.27],&quot;low&quot;:[0,12.845],&quot;high&quot;:[0,13.76],&quot;close&quot;:[0,12.9],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,887923],&quot;date&quot;:[0,&quot;2022-09-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.17],&quot;low&quot;:[0,12.87],&quot;high&quot;:[0,13.5],&quot;close&quot;:[0,13.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,965929],&quot;date&quot;:[0,&quot;2022-09-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.18],&quot;low&quot;:[0,13.01],&quot;high&quot;:[0,14.29],&quot;close&quot;:[0,13.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1502065],&quot;date&quot;:[0,&quot;2022-09-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.6],&quot;low&quot;:[0,13.99],&quot;high&quot;:[0,14.77],&quot;close&quot;:[0,14.25],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1238821],&quot;date&quot;:[0,&quot;2022-09-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.75],&quot;low&quot;:[0,14.49],&quot;high&quot;:[0,14.84],&quot;close&quot;:[0,14.54],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1470002],&quot;date&quot;:[0,&quot;2022-09-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.72],&quot;low&quot;:[0,14.49],&quot;high&quot;:[0,15.1],&quot;close&quot;:[0,15.06],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1430393],&quot;date&quot;:[0,&quot;2022-09-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.4],&quot;low&quot;:[0,14.67],&quot;high&quot;:[0,15.41],&quot;close&quot;:[0,14.7],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2751185],&quot;date&quot;:[0,&quot;2022-09-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.2637],&quot;low&quot;:[0,15.2637],&quot;high&quot;:[0,16.14],&quot;close&quot;:[0,15.61],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2583594],&quot;date&quot;:[0,&quot;2022-09-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.58],&quot;low&quot;:[0,14.52],&quot;high&quot;:[0,16.15],&quot;close&quot;:[0,15.99],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5018374],&quot;date&quot;:[0,&quot;2022-09-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.321],&quot;low&quot;:[0,14.1],&quot;high&quot;:[0,14.89],&quot;close&quot;:[0,14.89],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1574150],&quot;date&quot;:[0,&quot;2022-09-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.59],&quot;low&quot;:[0,14.51],&quot;high&quot;:[0,15.18],&quot;close&quot;:[0,15.12],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1898493],&quot;date&quot;:[0,&quot;2022-09-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.06],&quot;low&quot;:[0,14.06],&quot;high&quot;:[0,14.89],&quot;close&quot;:[0,14.89],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1311832],&quot;date&quot;:[0,&quot;2022-09-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.18],&quot;low&quot;:[0,13.05],&quot;high&quot;:[0,14],&quot;close&quot;:[0,14],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1104564],&quot;date&quot;:[0,&quot;2022-09-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.35],&quot;low&quot;:[0,12.76],&quot;high&quot;:[0,13.625],&quot;close&quot;:[0,13.36],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1682062],&quot;date&quot;:[0,&quot;2022-09-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.39],&quot;low&quot;:[0,13.23],&quot;high&quot;:[0,13.8],&quot;close&quot;:[0,13.4],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1441407],&quot;date&quot;:[0,&quot;2022-09-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.62],&quot;low&quot;:[0,13.23],&quot;high&quot;:[0,13.93],&quot;close&quot;:[0,13.3],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1275181],&quot;date&quot;:[0,&quot;2022-09-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.44],&quot;low&quot;:[0,12.7],&quot;high&quot;:[0,13.54],&quot;close&quot;:[0,13.33],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1476082],&quot;date&quot;:[0,&quot;2022-09-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.31],&quot;low&quot;:[0,13.31],&quot;high&quot;:[0,14.39],&quot;close&quot;:[0,13.61],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1096199],&quot;date&quot;:[0,&quot;2022-08-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.66],&quot;low&quot;:[0,13.32],&quot;high&quot;:[0,14.28],&quot;close&quot;:[0,14.28],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,946578],&quot;date&quot;:[0,&quot;2022-08-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.74],&quot;low&quot;:[0,13.395],&quot;high&quot;:[0,14.16],&quot;close&quot;:[0,13.48],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1159861],&quot;date&quot;:[0,&quot;2022-08-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.91],&quot;low&quot;:[0,13.79],&quot;high&quot;:[0,14.73],&quot;close&quot;:[0,13.99],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1366822],&quot;date&quot;:[0,&quot;2022-08-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.25],&quot;low&quot;:[0,14.01],&quot;high&quot;:[0,14.64],&quot;close&quot;:[0,14.57],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1141323],&quot;date&quot;:[0,&quot;2022-08-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.99],&quot;low&quot;:[0,13.99],&quot;high&quot;:[0,14.54],&quot;close&quot;:[0,14.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1391428],&quot;date&quot;:[0,&quot;2022-08-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.66],&quot;low&quot;:[0,13.66],&quot;high&quot;:[0,14.49],&quot;close&quot;:[0,13.99],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2447631],&quot;date&quot;:[0,&quot;2022-08-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.1],&quot;low&quot;:[0,13.2],&quot;high&quot;:[0,14.31],&quot;close&quot;:[0,13.63],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2438488],&quot;date&quot;:[0,&quot;2022-08-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.35],&quot;low&quot;:[0,14.08],&quot;high&quot;:[0,15.35],&quot;close&quot;:[0,14.34],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2708415],&quot;date&quot;:[0,&quot;2022-08-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.65],&quot;low&quot;:[0,15.42],&quot;high&quot;:[0,15.84],&quot;close&quot;:[0,15.65],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1192778],&quot;date&quot;:[0,&quot;2022-08-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.57],&quot;low&quot;:[0,15.57],&quot;high&quot;:[0,16.38],&quot;close&quot;:[0,15.77],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1396907],&quot;date&quot;:[0,&quot;2022-08-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.5],&quot;low&quot;:[0,15.77],&quot;high&quot;:[0,16.6],&quot;close&quot;:[0,16.38],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2022888],&quot;date&quot;:[0,&quot;2022-08-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.8],&quot;low&quot;:[0,15.98],&quot;high&quot;:[0,16.96],&quot;close&quot;:[0,16.37],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2302420],&quot;date&quot;:[0,&quot;2022-08-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.5],&quot;low&quot;:[0,16.47],&quot;high&quot;:[0,17.02],&quot;close&quot;:[0,16.83],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2283559],&quot;date&quot;:[0,&quot;2022-08-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.95],&quot;low&quot;:[0,16.1701],&quot;high&quot;:[0,16.95],&quot;close&quot;:[0,16.33],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3172831],&quot;date&quot;:[0,&quot;2022-08-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.76],&quot;low&quot;:[0,15.73],&quot;high&quot;:[0,16.5],&quot;close&quot;:[0,16.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3003559],&quot;date&quot;:[0,&quot;2022-08-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16.5],&quot;low&quot;:[0,14.75],&quot;high&quot;:[0,16.5],&quot;close&quot;:[0,15.01],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2668305],&quot;date&quot;:[0,&quot;2022-08-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.48],&quot;low&quot;:[0,15.34],&quot;high&quot;:[0,16.43],&quot;close&quot;:[0,15.34],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2215872],&quot;date&quot;:[0,&quot;2022-08-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.3],&quot;low&quot;:[0,14.72],&quot;high&quot;:[0,15.5],&quot;close&quot;:[0,15.31],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1970815],&quot;date&quot;:[0,&quot;2022-08-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.08],&quot;low&quot;:[0,14.27],&quot;high&quot;:[0,15.45],&quot;close&quot;:[0,15.4],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2216642],&quot;date&quot;:[0,&quot;2022-08-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.3],&quot;low&quot;:[0,14.3],&quot;high&quot;:[0,15.6],&quot;close&quot;:[0,15.12],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4147507],&quot;date&quot;:[0,&quot;2022-08-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.49],&quot;low&quot;:[0,13],&quot;high&quot;:[0,14.26],&quot;close&quot;:[0,13.95],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2352293],&quot;date&quot;:[0,&quot;2022-08-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.2],&quot;low&quot;:[0,12],&quot;high&quot;:[0,13.92],&quot;close&quot;:[0,13.47],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2325088],&quot;date&quot;:[0,&quot;2022-08-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.55],&quot;low&quot;:[0,12.46],&quot;high&quot;:[0,13.22],&quot;close&quot;:[0,12.7],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1369411],&quot;date&quot;:[0,&quot;2022-07-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.038],&quot;low&quot;:[0,12.16],&quot;high&quot;:[0,13.038],&quot;close&quot;:[0,13],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1435663],&quot;date&quot;:[0,&quot;2022-07-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.28],&quot;low&quot;:[0,11.86],&quot;high&quot;:[0,12.5],&quot;close&quot;:[0,12.48],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1362465],&quot;date&quot;:[0,&quot;2022-07-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.55],&quot;low&quot;:[0,11.51],&quot;high&quot;:[0,12.55],&quot;close&quot;:[0,12.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1566345],&quot;date&quot;:[0,&quot;2022-07-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.06],&quot;low&quot;:[0,12.41],&quot;high&quot;:[0,13.1865],&quot;close&quot;:[0,13.13],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1108852],&quot;date&quot;:[0,&quot;2022-07-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.62],&quot;low&quot;:[0,12.96],&quot;high&quot;:[0,14],&quot;close&quot;:[0,13.03],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1123507],&quot;date&quot;:[0,&quot;2022-07-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.7],&quot;low&quot;:[0,13.62],&quot;high&quot;:[0,14.1],&quot;close&quot;:[0,13.81],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1558641],&quot;date&quot;:[0,&quot;2022-07-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.58],&quot;low&quot;:[0,12.58],&quot;high&quot;:[0,14.19],&quot;close&quot;:[0,13.75],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2959826],&quot;date&quot;:[0,&quot;2022-07-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.04],&quot;low&quot;:[0,12.43],&quot;high&quot;:[0,13.27],&quot;close&quot;:[0,12.83],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2302892],&quot;date&quot;:[0,&quot;2022-07-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.55],&quot;low&quot;:[0,12.39],&quot;high&quot;:[0,13.35],&quot;close&quot;:[0,12.64],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3103162],&quot;date&quot;:[0,&quot;2022-07-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.03],&quot;low&quot;:[0,11.47],&quot;high&quot;:[0,12.37],&quot;close&quot;:[0,12.33],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3210235],&quot;date&quot;:[0,&quot;2022-07-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.5],&quot;low&quot;:[0,11.945],&quot;high&quot;:[0,12.5],&quot;close&quot;:[0,12.12],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3055451],&quot;date&quot;:[0,&quot;2022-07-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.85],&quot;low&quot;:[0,12.3],&quot;high&quot;:[0,13.02],&quot;close&quot;:[0,12.58],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3446769],&quot;date&quot;:[0,&quot;2022-07-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.85],&quot;low&quot;:[0,12.82],&quot;high&quot;:[0,14.85],&quot;close&quot;:[0,13],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,7367165],&quot;date&quot;:[0,&quot;2022-07-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,16],&quot;low&quot;:[0,14.7],&quot;high&quot;:[0,16],&quot;close&quot;:[0,14.89],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1266901],&quot;date&quot;:[0,&quot;2022-07-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.9],&quot;low&quot;:[0,14.66],&quot;high&quot;:[0,15.41],&quot;close&quot;:[0,15.28],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,866605],&quot;date&quot;:[0,&quot;2022-07-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,15.49],&quot;low&quot;:[0,14.65],&quot;high&quot;:[0,16.08],&quot;close&quot;:[0,15.22],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2702392],&quot;date&quot;:[0,&quot;2022-07-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,14.85],&quot;low&quot;:[0,14.705],&quot;high&quot;:[0,15.54],&quot;close&quot;:[0,14.9],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5478082],&quot;date&quot;:[0,&quot;2022-07-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.5],&quot;low&quot;:[0,13.08],&quot;high&quot;:[0,14.84],&quot;close&quot;:[0,14.84],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2407849],&quot;date&quot;:[0,&quot;2022-07-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.2],&quot;low&quot;:[0,13.05],&quot;high&quot;:[0,13.8],&quot;close&quot;:[0,13.47],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1767012],&quot;date&quot;:[0,&quot;2022-07-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.76],&quot;low&quot;:[0,12.38],&quot;high&quot;:[0,13.25],&quot;close&quot;:[0,12.91],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2398940],&quot;date&quot;:[0,&quot;2022-06-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.08],&quot;low&quot;:[0,12.78],&quot;high&quot;:[0,13.31],&quot;close&quot;:[0,13.1],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1180824],&quot;date&quot;:[0,&quot;2022-06-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.4],&quot;low&quot;:[0,12.75],&quot;high&quot;:[0,13.57],&quot;close&quot;:[0,13.08],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1579694],&quot;date&quot;:[0,&quot;2022-06-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,13.47],&quot;low&quot;:[0,12.93],&quot;high&quot;:[0,13.6],&quot;close&quot;:[0,13.46],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,2074569],&quot;date&quot;:[0,&quot;2022-06-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,12.18],&quot;low&quot;:[0,12.13],&quot;high&quot;:[0,13.65],&quot;close&quot;:[0,13.5],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4091340],&quot;date&quot;:[0,&quot;2022-06-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.31],&quot;low&quot;:[0,11.25],&quot;high&quot;:[0,12.25],&quot;close&quot;:[0,12.14],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1951877],&quot;date&quot;:[0,&quot;2022-06-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.28],&quot;low&quot;:[0,11.015],&quot;high&quot;:[0,11.72],&quot;close&quot;:[0,11.17],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1442859],&quot;date&quot;:[0,&quot;2022-06-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.97],&quot;low&quot;:[0,11.31],&quot;high&quot;:[0,12.139],&quot;close&quot;:[0,11.45],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,1882713],&quot;date&quot;:[0,&quot;2022-06-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,10.75],&quot;low&quot;:[0,10.53],&quot;high&quot;:[0,11.69],&quot;close&quot;:[0,11.4],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,4317067],&quot;date&quot;:[0,&quot;2022-06-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,10.97],&quot;low&quot;:[0,10.51],&quot;high&quot;:[0,11.41],&quot;close&quot;:[0,10.95],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,3879395],&quot;date&quot;:[0,&quot;2022-06-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;open&quot;:[0,11.35],&quot;low&quot;:[0,10.63],&quot;high&quot;:[0,11.43],&quot;close&quot;:[0,11.19],&quot;adj_close&quot;:[0,0],&quot;volume&quot;:[0,5051283],&quot;date&quot;:[0,&quot;2022-06-15T14:30:00Z&quot;]}]]],&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;technical&quot;:[0,{&quot;daily&quot;:[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;accuracy&quot;:[0,0.7117647],&quot;rsi&quot;:[0,54.68601897805727],&quot;supports&quot;:[0,7.6343],&quot;resistances&quot;:[0,9.2925],&quot;rsi_range&quot;:[0,&quot;{\&quot;percent_5\&quot;:20.9388568475118,\&quot;percent_10\&quot;:26.1968239200566,\&quot;percent_15\&quot;:27.95452578360495,\&quot;percent_20\&quot;:31.080029237570415,\&quot;percent_25\&quot;:35.70618353838559,\&quot;percent_30\&quot;:37.239383439883206,\&quot;percent_35\&quot;:39.78156971295949,\&quot;percent_40\&quot;:41.537479725252105,\&quot;percent_65\&quot;:47.84091563246018,\&quot;percent_70\&quot;:49.00682984636799,\&quot;percent_75\&quot;:50.65493056096041,\&quot;percent_80\&quot;:52.818396273779115,\&quot;percent_85\&quot;:55.38793177539305,\&quot;percent_90\&quot;:59.22364915112098,\&quot;percent_max\&quot;:74.46507719397134,\&quot;percent_median\&quot;:43.560923021312774}&quot;],&quot;atr&quot;:[0,0.46498574529375347],&quot;macd&quot;:[0,-0.03126527818883017],&quot;is_macd_crossed_up&quot;:[0,false],&quot;is_macd_crossed_down&quot;:[0,false],&quot;is_macd_crossed_above_zero&quot;:[0,false],&quot;is_macd_crossed_below_zero&quot;:[0,false],&quot;tr&quot;:[0,0.4400005340576172],&quot;stoch_oscillator&quot;:[0,65.36312491991664],&quot;stoch_oscillator_range&quot;:[0,&quot;{\&quot;percent_5\&quot;:3.2193550577670482,\&quot;percent_10\&quot;:6.790102743697654,\&quot;percent_15\&quot;:8.830054420479785,\&quot;percent_20\&quot;:12.12871018349737,\&quot;percent_25\&quot;:14.343402622411054,\&quot;percent_75\&quot;:70.05646612571256,\&quot;percent_80\&quot;:73.57358160048304,\&quot;percent_85\&quot;:78.57855760349966,\&quot;percent_90\&quot;:83.85820444967756,\&quot;percent_max\&quot;:98.33337439431737,\&quot;percent_median\&quot;:40.70782448952815}&quot;],&quot;ai_decision&quot;:[0,&quot;hold&quot;],&quot;is_cup_and_handle&quot;:[0,false],&quot;is_ascending_triangle&quot;:[0,false],&quot;is_bull_flag&quot;:[0,false],&quot;is_bull_pennant&quot;:[0,false],&quot;is_inverse_head_shoulders&quot;:[0,false],&quot;is_double_bottom&quot;:[0,false],&quot;is_triple_bottom&quot;:[0,false],&quot;is_rounding_bottom&quot;:[0,false],&quot;is_falling_wedge&quot;:[0,false],&quot;is_breakaway_gap_up&quot;:[0,false],&quot;is_head_and_shoulders&quot;:[0,false],&quot;is_descending_triangle&quot;:[0,false],&quot;is_bear_flag&quot;:[0,false],&quot;is_bear_pennant&quot;:[0,false],&quot;is_double_top&quot;:[0,false],&quot;is_triple_top&quot;:[0,false],&quot;is_rounding_top&quot;:[0,false],&quot;is_rising_wedge&quot;:[0,false],&quot;is_breakaway_gap_down&quot;:[0,false],&quot;pattern_strength&quot;:[0,0],&quot;pattern_lines&quot;:[1,[]],&quot;timestamp&quot;:[0,&quot;2026-05-15T00:00:00Z&quot;]}],&quot;hourly&quot;:[0,{&quot;ticker&quot;:[0,&quot;FRSH&quot;],&quot;accuracy&quot;:[0,0.7527548],&quot;rsi&quot;:[0,65.71495467641796],&quot;rsi_range&quot;:[0,&quot;{\&quot;percent_5\&quot;:25.928953934290348,\&quot;percent_10\&quot;:31.23809881773181,\&quot;percent_15\&quot;:34.97661221003575,\&quot;percent_20\&quot;:36.95635047331562,\&quot;percent_25\&quot;:40.81064978045178,\&quot;percent_30\&quot;:42.331397425314286,\&quot;percent_35\&quot;:43.078886285900595,\&quot;percent_40\&quot;:44.3971789205639,\&quot;percent_65\&quot;:57.34406927122749,\&quot;percent_70\&quot;:60.64570545841142,\&quot;percent_75\&quot;:63.92232824205324,\&quot;percent_80\&quot;:66.2883421365144,\&quot;percent_85\&quot;:69.47916891528442,\&quot;percent_90\&quot;:71.26896096944135,\&quot;percent_min\&quot;:18.898983445793817,\&quot;percent_max\&quot;:100,\&quot;percent_median\&quot;:48.566030151223345}&quot;],&quot;atr&quot;:[0,0.15688579423086985],&quot;supports&quot;:[0,8.4716],&quot;resistances&quot;:[0,8.861667],&quot;macd&quot;:[0,0.09279283102637],&quot;is_macd_crossed_up&quot;:[0,false],&quot;is_macd_crossed_down&quot;:[0,false],&quot;is_macd_crossed_above_zero&quot;:[0,false],&quot;is_macd_crossed_below_zero&quot;:[0,false],&quot;tr&quot;:[0,0.14500045776367188],&quot;stoch_oscillator&quot;:[0,92.85708671464032],&quot;stoch_oscillator_range&quot;:[0,&quot;{\&quot;percent_5\&quot;:4.807798114660896,\&quot;percent_10\&quot;:9.01644854611487,\&quot;percent_15\&quot;:11.034597970582123,\&quot;percent_20\&quot;:13.615091592747339,\&quot;percent_25\&quot;:22.088724398506734,\&quot;percent_75\&quot;:77.97614452250444,\&quot;percent_80\&quot;:82.05121308081364,\&quot;percent_85\&quot;:85.02804867831632,\&quot;percent_90\&quot;:92.55321307550271,\&quot;percent_max\&quot;:100,\&quot;percent_median\&quot;:45.85879116993811}&quot;],&quot;ai_decision&quot;:[0,&quot;&quot;],&quot;is_cup_and_handle&quot;:[0,false],&quot;is_ascending_triangle&quot;:[0,false],&quot;is_bull_flag&quot;:[0,false],&quot;is_bull_pennant&quot;:[0,false],&quot;is_inverse_head_shoulders&quot;:[0,false],&quot;is_double_bottom&quot;:[0,false],&quot;is_triple_bottom&quot;:[0,false],&quot;is_rounding_bottom&quot;:[0,false],&quot;is_falling_wedge&quot;:[0,false],&quot;is_breakaway_gap_up&quot;:[0,false],&quot;is_head_and_shoulders&quot;:[0,false],&quot;is_descending_triangle&quot;:[0,false],&quot;is_bear_flag&quot;:[0,false],&quot;is_bear_pennant&quot;:[0,false],&quot;is_double_top&quot;:[0,false],&quot;is_triple_top&quot;:[0,false],&quot;is_rounding_top&quot;:[0,false],&quot;is_rising_wedge&quot;:[0,false],&quot;is_breakaway_gap_down&quot;:[0,false],&quot;pattern_strength&quot;:[0,0],&quot;pattern_lines&quot;:[1,[]],&quot;timestamp&quot;:[0,&quot;2026-05-15T15:30:00Z&quot;]}]}],&quot;token&quot;:[0,&quot;&quot;]}" ssr client="only" opts="{&quot;name&quot;:&quot;StockChart&quot;,&quot;value&quot;:&quot;react&quot;}"></astro-island> </div> </div> <!-- Two Column Layout: Table and AI Prediction on Large Screens --> <div class="grid grid-cols-1 lg:grid-cols-2 gap-6 mb-6"> <!-- Stock Details Table --> <div class="bg-white dark:bg-gray-800 rounded-2xl shadow-lg border border-gray-200 dark:border-gray-700 overflow-hidden"> <div class="overflow-x-auto"> <table class="min-w-full divide-y divide-gray-200 dark:divide-gray-700"> <tbody class="divide-y divide-gray-200 dark:divide-gray-700"> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Founded:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">2010</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Country:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100"> <div class="flex items-center"> <div class="flex align-middle justify-center md:justify-start gap-x-2"><svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 513 342" width="16" height="16" class="finquota-flag"><title>United States</title><path fill="#FFF" d="M0 0h513v342H0z"></path><path d="M0 0h513v26.3H0zm0 52.6h513v26.3H0zm0 52.6h513v26.3H0zm0 52.6h513v26.3H0zm0 52.7h513v26.3H0zm0 52.6h513v26.3H0zm0 52.6h513V342H0z" fill="#D80027"></path><path fill="#2E52B2" d="M0 0h256.5v184.1H0z"></path><path d="m47.8 138.9-4-12.8-4.4 12.8H26.2l10.7 7.7-4 12.8 10.9-7.9 10.6 7.9-4.1-12.8 10.9-7.7zm56.3 0-4.1-12.8-4.2 12.8H82.6l10.7 7.7-4 12.8 10.7-7.9 10.8 7.9-4-12.8 10.7-7.7zm56.5 0-4.3-12.8-4 12.8h-13.5l11 7.7-4.2 12.8 10.7-7.9 11 7.9-4.2-12.8 10.7-7.7zm56.2 0-4-12.8-4.2 12.8h-13.3l10.8 7.7-4 12.8 10.7-7.9 10.8 7.9-4.3-12.8 11-7.7zM100 75.3l-4.2 12.8H82.6L93.3 96l-4 12.6 10.7-7.8 10.8 7.8-4-12.6 10.7-7.9h-13.4zm-56.2 0-4.4 12.8H26.2L36.9 96l-4 12.6 10.9-7.8 10.6 7.8L50.3 96l10.9-7.9H47.8zm112.5 0-4 12.8h-13.5l11 7.9-4.2 12.6 10.7-7.8 11 7.8-4.2-12.6 10.7-7.9h-13.2zm56.5 0-4.2 12.8h-13.3l10.8 7.9-4 12.6 10.7-7.8 10.8 7.8-4.3-12.6 11-7.9h-13.5zm-169-50.6-4.4 12.6H26.2l10.7 7.9-4 12.7L43.8 50l10.6 7.9-4.1-12.7 10.9-7.9H47.8zm56.2 0-4.2 12.6H82.6l10.7 7.9-4 12.7L100 50l10.8 7.9-4-12.7 10.7-7.9h-13.4zm56.3 0-4 12.6h-13.5l11 7.9-4.2 12.7 10.7-7.9 11 7.9-4.2-12.7 10.7-7.9h-13.2zm56.5 0-4.2 12.6h-13.3l10.8 7.9-4 12.7 10.7-7.9 10.8 7.9-4.3-12.7 11-7.9h-13.5z" fill="#FFF"></path></svg></div> <span class="pl-2">United States</span> </div> </td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Employees:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">N/A</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">City:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">SAN MATEO</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Market Cap:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">2.4B</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">IPO Year:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">2021</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Target Price:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">$14.86</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">AVG Volume (30 days):</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">11.8M</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Analyst Decision:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Buy</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Number of Analysts:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">15</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Dividend Yield:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100"> <div class="flex items-center gap-1"> N/A  </div> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Dividend Payout Frequency:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">N/A</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">EPS:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">-0.02</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">EPS Growth:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">296.88</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">52 Week Low/High:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">$6.79 - $16.05</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Next Earning Date:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">05-05-2026</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Revenue:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">$838,809,000</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Revenue Growth:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">16.43%</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Revenue Growth (this year):</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">16.3%</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Revenue Growth (next year):</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">14.09%</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">P/E Ratio:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100 tabular-nums">-416.75</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Index:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100"> N/A </td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Free Cash Flow:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100 tabular-nums">236.7M</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">FCF Growth:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100"> <span class="text-profit"> +56.25%
  667. </span> </td> </tr> </tbody> </table> </div> </div> <!-- ML Prediction Section - Daily Only --> <div class="bg-white dark:bg-gray-800 rounded-2xl shadow-lg p-8 border border-gray-200 dark:border-gray-700"> <div class="text-center mb-6"> <h2 class="text-2xl md:text-3xl font-bold text-gray-900 dark:text-white mb-2">
  668. AI-Powered FRSH Daily Prediction
  669. </h2> <p class="text-gray-600 dark:text-gray-400">
  670. Machine learning model trained on 25+ technical indicators
  671. </p> </div> <div class="max-w-3xl mx-auto"> <div class="grid md:grid-cols-2 gap-8 items-center"> <!-- Left Side - Prediction Result --> <div class="text-center"> <div class="inline-flex items-center gap-2 px-4 py-2 rounded-full bg-gray-100 dark:bg-gray-700 text-sm text-gray-600 dark:text-gray-400 mb-4"> <svg class="w-4 h-4" fill="none" stroke="currentColor" viewBox="0 0 24 24"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M12 8v4l3 3m6-3a9 9 0 11-18 0 9 9 0 0118 0z"></path> </svg>
  672. Updated 17 hours ago </div> <h3 class="text-lg font-medium text-gray-600 dark:text-gray-400 mb-3">
  673. AI Recommendation
  674. </h3> <div class="inline-flex items-center gap-3 px-8 py-4 rounded-2xl text-gray-600 dark:text-gray-400 bg-gray-100 dark:bg-gray-700 border-2 border-gray-300 dark:border-gray-600"> <span class="text-3xl font-bold uppercase"> hold </span> </div> <div class="mt-6 p-4 bg-blue-50 dark:bg-blue-900/20 rounded-xl"> <div class="flex items-center justify-center gap-2 text-blue-700 dark:text-blue-300"> <svg class="w-5 h-5" fill="none" stroke="currentColor" viewBox="0 0 24 24"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 12l2 2 4-4m6 2a9 9 0 11-18 0 9 9 0 0118 0z"></path> </svg> <span class="font-semibold">Model Accuracy: 71.18%</span> </div> </div> </div> <!-- Right Side - Visual Indicator --> <div class="flex flex-col items-center justify-center"> <div class="relative w-64 h-64"> <svg class="w-full h-full transform -rotate-90" viewBox="0 0 100 100"> <circle cx="50" cy="50" r="40" fill="none" stroke="currentColor" stroke-width="8" class="text-gray-200 dark:text-gray-700"></circle> <circle cx="50" cy="50" r="40" fill="none" stroke="currentColor" stroke-width="8" stroke-linecap="round" class="transition-all duration-1000 text-gray-400" stroke-dasharray="178.79529263999999 251.2"></circle> </svg> <div class="absolute inset-0 flex flex-col items-center justify-center"> <div class="text-4xl font-bold text-gray-900 dark:text-white"> 71.18%
  675. </div> <div class="text-sm text-gray-500 dark:text-gray-400 mt-1">
  676. Confidence
  677. </div> </div> </div> </div> </div> <!-- Info Banner --> <div class="mt-6 p-4 bg-amber-50 dark:bg-amber-900/20 rounded-xl border border-amber-200 dark:border-amber-800"> <div class="flex items-start gap-3"> <svg class="w-5 h-5 text-amber-600 dark:text-amber-400 flex-shrink-0 mt-0.5" fill="none" stroke="currentColor" viewBox="0 0 24 24"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M13 16h-1v-4h-1m1-4h.01M21 12a9 9 0 11-18 0 9 9 0 0118 0z"></path> </svg> <p class="text-sm text-amber-800 dark:text-amber-200"> <strong>Disclaimer:</strong> This prediction is generated by an AI model and should not be considered as financial advice.
  678.                            Always conduct your own research and consult with financial professionals before making investment decisions.
  679. </p> </div> </div> <!-- CTA Button --> <div class="text-center mt-6"> <a href="/FRSH/forecast/" class="inline-flex items-center gap-2 px-6 py-3 text-sm font-semibold rounded-xl bg-blue-600 text-white hover:bg-blue-700 transition-colors shadow-lg hover:shadow-xl">
  680. View Full FRSH Forecast & Prediction with Hourly Data
  681. <svg class="w-4 h-4" xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M13 7l5 5m0 0l-5 5m5-5H6"></path> </svg> </a> </div> </div> </div> </div> <div class="insider-data mt-4 w-full"> <h2 class="text-2xl my-6 font-bold md:text-3xl md:leading-tight dark:text-white text-center">
  682. Stock Insider Trading Activity of <span class="text-blue-600 dark:text-blue-400">Freshworks Inc. (FRSH)</span> </h2> <!-- Mobile Card View (Hidden on lg+) --> <div class="lg:hidden space-y-4"> <div class="card overflow-hidden border-l-4 border-l-loss bg-loss-subtle"> <div class="p-4 space-y-3"> <!-- Header with Name and Transaction Type --> <div class="flex items-start justify-between gap-3"> <div class="flex-1 min-w-0"> <a href="/insider/yamamoto-mika/" class="font-semibold text-gray-900 dark:text-white hover:text-blue-600 dark:hover:text-blue-400 transition-colors line-clamp-2"> Yamamoto Mika </a> <p class="text-sm text-gray-600 dark:text-gray-400 mt-1">Chief Integr Cust Growth Offcr</p> </div> <span class="inline-flex items-center gap-1.5 px-3 py-1.5 rounded-full text-xs font-semibold whitespace-nowrap bg-loss text-white">  <svg class="w-3 h-3" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M17 13l-5 5m0 0l-5-5m5 5V6"></path> </svg>
  683. Sell
  684. </span> </div> <!-- Ticker and Date --> <div class="flex items-center gap-3 text-sm"> <a href="/FRSH" class="inline-flex items-center px-2.5 py-1 bg-blue-100 dark:bg-blue-900/30 text-blue-700 dark:text-blue-300 rounded-lg font-semibold hover:bg-blue-200 dark:hover:bg-blue-900/50 transition-colors"> FRSH </a> <span class="text-gray-600 dark:text-gray-400"> Mar 4, 2026 </span> </div> <!-- Financial Details Grid --> <div class="grid grid-cols-2 gap-3 pt-3 border-t border-gray-200 dark:border-gray-700"> <div> <p class="text-xs text-gray-500 dark:text-gray-400 mb-1">Avg Cost/Share</p> <p class="font-semibold text-gray-900 dark:text-white tabular-nums">$8.45</p> </div> <div> <p class="text-xs text-gray-500 dark:text-gray-400 mb-1">Shares</p> <p class="font-semibold text-gray-900 dark:text-white tabular-nums">32,577</p> </div> <div> <p class="text-xs text-gray-500 dark:text-gray-400 mb-1">Total Value</p> <p class="font-semibold text-gray-900 dark:text-white tabular-nums">$275,275.65</p> </div> <div> <p class="text-xs text-gray-500 dark:text-gray-400 mb-1">Owned After</p> <p class="font-semibold text-gray-900 dark:text-white tabular-nums">1,127,723</p> </div> </div> <!-- SEC Forms --> <div class="pt-3 border-t border-gray-200 dark:border-gray-700"> <p class="text-xs text-gray-500 dark:text-gray-400 mb-2">SEC Form 4</p> <div class="flex flex-wrap gap-2"> <a href="https://www.sec.gov/Archives/edgar/data/1544522/000154452226000049/0001544522-26-000049.txt" target="_blank" rel="nofollow noopener" class="inline-flex items-center gap-1 px-2.5 py-1 text-xs font-medium text-blue-600 dark:text-blue-400 bg-blue-50 dark:bg-blue-900/20 rounded-lg hover:bg-blue-100 dark:hover:bg-blue-900/30 transition-colors"> <svg class="w-3 h-3" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M10 6H6a2 2 0 00-2 2v10a2 2 0 002 2h10a2 2 0 002-2v-4M14 4h6m0 0v6m0-6L10 14"></path> </svg>
  685. Form 1 </a>  </div> </div> </div> </div><div class="card overflow-hidden border-l-4 border-l-profit bg-profit-subtle"> <div class="p-4 space-y-3"> <!-- Header with Name and Transaction Type --> <div class="flex items-start justify-between gap-3"> <div class="flex-1 min-w-0"> <a href="/insider/woodside-dennis/" class="font-semibold text-gray-900 dark:text-white hover:text-blue-600 dark:hover:text-blue-400 transition-colors line-clamp-2"> Woodside Dennis </a> <p class="text-sm text-gray-600 dark:text-gray-400 mt-1">CEO &amp; President</p> </div> <span class="inline-flex items-center gap-1.5 px-3 py-1.5 rounded-full text-xs font-semibold whitespace-nowrap bg-profit text-white">  <svg class="w-3 h-3" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M7 11l5-5m0 0l5 5m-5-5v12"></path> </svg>
  686. Buy
  687. </span> </div> <!-- Ticker and Date --> <div class="flex items-center gap-3 text-sm"> <a href="/FRSH" class="inline-flex items-center px-2.5 py-1 bg-blue-100 dark:bg-blue-900/30 text-blue-700 dark:text-blue-300 rounded-lg font-semibold hover:bg-blue-200 dark:hover:bg-blue-900/50 transition-colors"> FRSH </a> <span class="text-gray-600 dark:text-gray-400"> Mar 2, 2026 </span> </div> <!-- Financial Details Grid --> <div class="grid grid-cols-2 gap-3 pt-3 border-t border-gray-200 dark:border-gray-700"> <div> <p class="text-xs text-gray-500 dark:text-gray-400 mb-1">Avg Cost/Share</p> <p class="font-semibold text-gray-900 dark:text-white tabular-nums">$7.95</p> </div> <div> <p class="text-xs text-gray-500 dark:text-gray-400 mb-1">Shares</p> <p class="font-semibold text-gray-900 dark:text-white tabular-nums">125,000</p> </div> <div> <p class="text-xs text-gray-500 dark:text-gray-400 mb-1">Total Value</p> <p class="font-semibold text-gray-900 dark:text-white tabular-nums">$993,750.00</p> </div> <div> <p class="text-xs text-gray-500 dark:text-gray-400 mb-1">Owned After</p> <p class="font-semibold text-gray-900 dark:text-white tabular-nums">3,004,312</p> </div> </div> <!-- SEC Forms --> <div class="pt-3 border-t border-gray-200 dark:border-gray-700"> <p class="text-xs text-gray-500 dark:text-gray-400 mb-2">SEC Form 4</p> <div class="flex flex-wrap gap-2"> <a href="https://www.sec.gov/Archives/edgar/data/1544522/000154452226000040/0001544522-26-000040.txt" target="_blank" rel="nofollow noopener" class="inline-flex items-center gap-1 px-2.5 py-1 text-xs font-medium text-blue-600 dark:text-blue-400 bg-blue-50 dark:bg-blue-900/20 rounded-lg hover:bg-blue-100 dark:hover:bg-blue-900/30 transition-colors"> <svg class="w-3 h-3" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M10 6H6a2 2 0 00-2 2v10a2 2 0 002 2h10a2 2 0 002-2v-4M14 4h6m0 0v6m0-6L10 14"></path> </svg>
  688. Form 1 </a>  </div> </div> </div> </div> </div> <!-- Desktop Table View (Hidden on mobile) --> <div class="hidden lg:block"> <div class="overflow-x-auto rounded-xl border border-gray-200 dark:border-gray-700 shadow-sm"> <table class="table-stock w-full"> <thead class="bg-gray-50 dark:bg-gray-800/50"> <tr> <th scope="col" class="px-4 py-3.5 text-left text-xs font-semibold text-gray-600 dark:text-gray-300 uppercase tracking-wider">
  689. Insider
  690. </th> <th scope="col" class="px-4 py-3.5 text-left text-xs font-semibold text-gray-600 dark:text-gray-300 uppercase tracking-wider">
  691. Ticker
  692. </th> <th scope="col" class="px-4 py-3.5 text-left text-xs font-semibold text-gray-600 dark:text-gray-300 uppercase tracking-wider">
  693. Relationship
  694. </th> <th scope="col" class="px-4 py-3.5 text-left text-xs font-semibold text-gray-600 dark:text-gray-300 uppercase tracking-wider">
  695. Date
  696. </th> <th scope="col" class="px-4 py-3.5 text-center text-xs font-semibold text-gray-600 dark:text-gray-300 uppercase tracking-wider">
  697. Transaction
  698. </th> <th scope="col" class="px-4 py-3.5 text-right text-xs font-semibold text-gray-600 dark:text-gray-300 uppercase tracking-wider">
  699. Avg Cost
  700. </th> <th scope="col" class="px-4 py-3.5 text-right text-xs font-semibold text-gray-600 dark:text-gray-300 uppercase tracking-wider">
  701. Shares
  702. </th> <th scope="col" class="px-4 py-3.5 text-right text-xs font-semibold text-gray-600 dark:text-gray-300 uppercase tracking-wider">
  703. Total Value
  704. </th> <th scope="col" class="px-4 py-3.5 text-right text-xs font-semibold text-gray-600 dark:text-gray-300 uppercase tracking-wider">
  705. Owned After
  706. </th> <th scope="col" class="px-4 py-3.5 text-center text-xs font-semibold text-gray-600 dark:text-gray-300 uppercase tracking-wider">
  707. SEC Forms
  708. </th> </tr> </thead> <tbody class="divide-y divide-gray-200 dark:divide-gray-700 bg-white dark:bg-gray-900"> <tr class="hover:bg-gray-50 dark:hover:bg-gray-800/50 transition-colors bg-loss-subtle"> <td class="px-4 py-4 whitespace-nowrap"> <a href="/insider/yamamoto-mika/" class="font-medium text-gray-900 dark:text-white hover:text-blue-600 dark:hover:text-blue-400 transition-colors"> Yamamoto Mika </a> </td> <td class="px-4 py-4 whitespace-nowrap"> <a href="/FRSH" class="inline-flex items-center px-2.5 py-1 bg-blue-100 dark:bg-blue-900/30 text-blue-700 dark:text-blue-300 rounded-lg font-semibold text-sm hover:bg-blue-200 dark:hover:bg-blue-900/50 transition-colors"> FRSH </a> </td> <td class="px-4 py-4 whitespace-nowrap text-sm text-gray-700 dark:text-gray-300"> Chief Integr Cust Growth Offcr </td> <td class="px-4 py-4 whitespace-nowrap text-sm text-gray-700 dark:text-gray-300"> Mar 4, 2026 </td> <td class="px-4 py-4 whitespace-nowrap text-center"> <span class="inline-flex items-center gap-1.5 px-3 py-1 rounded-full text-xs font-semibold bg-loss text-white">  <svg class="w-3 h-3" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M17 13l-5 5m0 0l-5-5m5 5V6"></path> </svg>
  709. Sell
  710. </span> </td> <td class="px-4 py-4 whitespace-nowrap text-right text-sm font-semibold text-gray-900 dark:text-white tabular-nums"> $8.45 </td> <td class="px-4 py-4 whitespace-nowrap text-right text-sm font-semibold text-gray-900 dark:text-white tabular-nums"> 32,577 </td> <td class="px-4 py-4 whitespace-nowrap text-right text-sm font-semibold text-gray-900 dark:text-white tabular-nums"> $275,275.65 </td> <td class="px-4 py-4 whitespace-nowrap text-right text-sm font-semibold text-gray-900 dark:text-white tabular-nums"> 1,127,723 </td> <td class="px-4 py-4 text-center"> <div class="inline-flex flex-col items-center gap-2"> <div class="flex flex-wrap justify-center gap-1.5"> <a href="https://www.sec.gov/Archives/edgar/data/1544522/000154452226000049/0001544522-26-000049.txt" target="_blank" rel="nofollow noopener" class="inline-flex items-center gap-1 px-2 py-1 text-xs font-medium text-blue-600 dark:text-blue-400 bg-blue-50 dark:bg-blue-900/20 rounded-md hover:bg-blue-100 dark:hover:bg-blue-900/30 transition-colors"> <svg class="w-3 h-3" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M10 6H6a2 2 0 00-2 2v10a2 2 0 002 2h10a2 2 0 002-2v-4M14 4h6m0 0v6m0-6L10 14"></path> </svg>
  711. Form
  712. </a> </div>  </div> </td> </tr><tr class="hover:bg-gray-50 dark:hover:bg-gray-800/50 transition-colors bg-profit-subtle"> <td class="px-4 py-4 whitespace-nowrap"> <a href="/insider/woodside-dennis/" class="font-medium text-gray-900 dark:text-white hover:text-blue-600 dark:hover:text-blue-400 transition-colors"> Woodside Dennis </a> </td> <td class="px-4 py-4 whitespace-nowrap"> <a href="/FRSH" class="inline-flex items-center px-2.5 py-1 bg-blue-100 dark:bg-blue-900/30 text-blue-700 dark:text-blue-300 rounded-lg font-semibold text-sm hover:bg-blue-200 dark:hover:bg-blue-900/50 transition-colors"> FRSH </a> </td> <td class="px-4 py-4 whitespace-nowrap text-sm text-gray-700 dark:text-gray-300"> CEO &amp; President </td> <td class="px-4 py-4 whitespace-nowrap text-sm text-gray-700 dark:text-gray-300"> Mar 2, 2026 </td> <td class="px-4 py-4 whitespace-nowrap text-center"> <span class="inline-flex items-center gap-1.5 px-3 py-1 rounded-full text-xs font-semibold bg-profit text-white">  <svg class="w-3 h-3" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M7 11l5-5m0 0l5 5m-5-5v12"></path> </svg>
  713. Buy
  714. </span> </td> <td class="px-4 py-4 whitespace-nowrap text-right text-sm font-semibold text-gray-900 dark:text-white tabular-nums"> $7.95 </td> <td class="px-4 py-4 whitespace-nowrap text-right text-sm font-semibold text-gray-900 dark:text-white tabular-nums"> 125,000 </td> <td class="px-4 py-4 whitespace-nowrap text-right text-sm font-semibold text-gray-900 dark:text-white tabular-nums"> $993,750.00 </td> <td class="px-4 py-4 whitespace-nowrap text-right text-sm font-semibold text-gray-900 dark:text-white tabular-nums"> 3,004,312 </td> <td class="px-4 py-4 text-center"> <div class="inline-flex flex-col items-center gap-2"> <div class="flex flex-wrap justify-center gap-1.5"> <a href="https://www.sec.gov/Archives/edgar/data/1544522/000154452226000040/0001544522-26-000040.txt" target="_blank" rel="nofollow noopener" class="inline-flex items-center gap-1 px-2 py-1 text-xs font-medium text-blue-600 dark:text-blue-400 bg-blue-50 dark:bg-blue-900/20 rounded-md hover:bg-blue-100 dark:hover:bg-blue-900/30 transition-colors"> <svg class="w-3 h-3" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M10 6H6a2 2 0 00-2 2v10a2 2 0 002 2h10a2 2 0 002-2v-4M14 4h6m0 0v6m0-6L10 14"></path> </svg>
  715. Form
  716. </a> </div>  </div> </td> </tr> </tbody> </table> </div> </div> <!-- Pagination -->  </div> <div class="earnings-transcripts mt-8 w-full" data-astro-cid-xgr5axon> <div class="flex items-center justify-between mb-5" data-astro-cid-xgr5axon> <div data-astro-cid-xgr5axon> <h2 class="text-xl font-bold md:text-2xl dark:text-white" data-astro-cid-xgr5axon>
  717. Earnings Transcripts
  718. </h2> <p class="mt-0.5 text-sm text-gray-500 dark:text-gray-400" data-astro-cid-xgr5axon>
  719. SEC 8-K filings with transcript text
  720. </p> </div> <a href="/FRSH/earnings/" class="inline-flex items-center gap-1.5 px-3 py-1.5 text-xs font-semibold text-blue-600 dark:text-blue-400 bg-blue-50 dark:bg-blue-900/30 rounded-lg hover:bg-blue-100 dark:hover:bg-blue-800/40 transition-colors" data-astro-cid-xgr5axon>
  721. View All
  722. <svg class="w-3.5 h-3.5" fill="none" viewBox="0 0 24 24" stroke="currentColor" data-astro-cid-xgr5axon> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M13 7l5 5m0 0l-5 5m5-5H6" data-astro-cid-xgr5axon></path> </svg> </a> </div> <div class="space-y-2.5" data-astro-cid-xgr5axon> <details class="group bg-white dark:bg-gray-800 rounded-xl border border-gray-200 dark:border-gray-700 overflow-hidden transition-shadow duration-200 hover:shadow-md" data-astro-cid-xgr5axon> <summary class="cursor-pointer list-none px-4 py-3 flex items-center justify-between gap-3 hover:bg-gray-50 dark:hover:bg-gray-700/50 transition-colors" data-astro-cid-xgr5axon> <div class="flex items-center gap-3 flex-1 min-w-0" data-astro-cid-xgr5axon>  <span class="inline-flex items-center justify-center w-10 h-10 rounded-lg bg-gradient-to-br from-blue-500 to-indigo-600 text-white font-bold text-xs shadow-sm flex-shrink-0" data-astro-cid-xgr5axon> <div class="text-center leading-tight" data-astro-cid-xgr5axon> <div class="text-[10px] opacity-80" data-astro-cid-xgr5axon>2025</div> <div class="text-xs" data-astro-cid-xgr5axon>Q4</div> </div> </span>  <div class="flex-1 min-w-0" data-astro-cid-xgr5axon> <div class="flex items-center gap-1.5 flex-wrap" data-astro-cid-xgr5axon> <h3 class="text-sm font-semibold text-gray-900 dark:text-white" data-astro-cid-xgr5axon> Q4 2025 Earnings
  723. </h3> <span class="inline-flex items-center px-1.5 py-0.5 rounded text-[10px] font-medium bg-blue-100 text-blue-700 dark:bg-blue-900/40 dark:text-blue-300" data-astro-cid-xgr5axon> 8-K </span> <span class="inline-flex items-center px-1.5 py-0.5 rounded text-[10px] font-bold bg-green-100 text-green-800 dark:bg-green-900/40 dark:text-green-300" data-astro-cid-xgr5axon> BUY </span> </div> <p class="text-xs text-gray-500 dark:text-gray-400 mt-0.5" data-astro-cid-xgr5axon> Feb 10, 2026 <span class="ml-1.5 text-gray-400 dark:text-gray-500" data-astro-cid-xgr5axon>· 97% conf.</span> </p> </div> </div>  <div class="flex items-center gap-2 flex-shrink-0" data-astro-cid-xgr5axon> <a href="https://www.sec.gov/Archives/edgar/data/0001544522/000154452226000028/frsh-20260210.htm" target="_blank" rel="noopener noreferrer nofollow" class="hidden sm:inline-flex items-center gap-1 px-2 py-1 text-[10px] font-semibold text-blue-600 dark:text-blue-400 bg-blue-50 dark:bg-blue-900/30 rounded-md hover:bg-blue-100 dark:hover:bg-blue-800/40 transition-colors" onclick="event.stopPropagation()" data-astro-cid-xgr5axon> <svg class="w-3 h-3" fill="none" viewBox="0 0 24 24" stroke="currentColor" data-astro-cid-xgr5axon> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M10 6H6a2 2 0 00-2 2v10a2 2 0 002 2h10a2 2 0 002-2v-4M14 4h6m0 0v6m0-6L10 14" data-astro-cid-xgr5axon></path> </svg>
  724. SEC
  725. </a> <svg class="w-4 h-4 text-gray-400 dark:text-gray-500 transition-transform duration-200 group-open:rotate-180" fill="none" viewBox="0 0 24 24" stroke="currentColor" data-astro-cid-xgr5axon> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M19 9l-7 7-7-7" data-astro-cid-xgr5axon></path> </svg> </div> </summary>  <div class="border-t border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon>  <div class="sm:hidden px-4 pt-3" data-astro-cid-xgr5axon> <a href="https://www.sec.gov/Archives/edgar/data/0001544522/000154452226000028/frsh-20260210.htm" target="_blank" rel="noopener noreferrer nofollow" class="inline-flex items-center gap-1 px-2 py-1 text-[10px] font-semibold text-blue-600 dark:text-blue-400 bg-blue-50 dark:bg-blue-900/30 rounded-md hover:bg-blue-100 dark:hover:bg-blue-800/40 transition-colors" data-astro-cid-xgr5axon> <svg class="w-3 h-3" fill="none" viewBox="0 0 24 24" stroke="currentColor" data-astro-cid-xgr5axon> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M10 6H6a2 2 0 00-2 2v10a2 2 0 002 2h10a2 2 0 002-2v-4M14 4h6m0 0v6m0-6L10 14" data-astro-cid-xgr5axon></path> </svg>
  726. View on SEC.gov
  727. </a> </div>  <div class="px-4 pt-3" data-astro-cid-xgr5axon> <div class="bg-blue-50/80 dark:bg-blue-950/30 rounded-lg border border-blue-200/60 dark:border-blue-800/40 p-3" data-astro-cid-xgr5axon> <div class="flex items-center gap-1.5 mb-2" data-astro-cid-xgr5axon> <svg class="w-3.5 h-3.5 text-blue-600 dark:text-blue-400" fill="none" viewBox="0 0 24 24" stroke="currentColor" data-astro-cid-xgr5axon> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9.663 17h4.673M12 3v1m6.364 1.636l-.707.707M21 12h-1M4 12H3m3.343-5.657l-.707-.707m2.828 9.9a5 5 0 117.072 0l-.548.547A3.374 3.374 0 0014 18.469V19a2 2 0 11-4 0v-.531c0-.895-.356-1.754-.988-2.386l-.548-.547z" data-astro-cid-xgr5axon></path> </svg> <span class="text-xs font-semibold text-blue-800 dark:text-blue-300" data-astro-cid-xgr5axon>AI Prediction</span> <span class="ml-auto inline-flex items-center px-1.5 py-0.5 rounded text-[10px] font-bold bg-green-100 text-green-800 dark:bg-green-900/40 dark:text-green-300" data-astro-cid-xgr5axon> BUY </span> </div> <div class="grid grid-cols-3 gap-2 text-center" data-astro-cid-xgr5axon> <div data-astro-cid-xgr5axon> <p class="text-[10px] text-gray-500 dark:text-gray-400" data-astro-cid-xgr5axon>1D</p> <p class="text-sm font-bold tabular-nums text-green-600 dark:text-green-400" data-astro-cid-xgr5axon>+6.42%</p> <p class="text-[10px] text-gray-400 dark:text-gray-500" data-astro-cid-xgr5axon>$9.29</p> <p class="text-[10px] text-red-600 dark:text-red-400" data-astro-cid-xgr5axon>Act: -16.61%</p> </div> <div data-astro-cid-xgr5axon> <p class="text-[10px] text-gray-500 dark:text-gray-400" data-astro-cid-xgr5axon>5D</p> <p class="text-sm font-bold tabular-nums text-green-600 dark:text-green-400" data-astro-cid-xgr5axon>+7.37%</p> <p class="text-[10px] text-gray-400 dark:text-gray-500" data-astro-cid-xgr5axon>$9.37</p> <p class="text-[10px] text-red-600 dark:text-red-400" data-astro-cid-xgr5axon>Act: -15.01%</p> </div> <div data-astro-cid-xgr5axon> <p class="text-[10px] text-gray-500 dark:text-gray-400" data-astro-cid-xgr5axon>20D</p> <p class="text-sm font-bold tabular-nums text-green-600 dark:text-green-400" data-astro-cid-xgr5axon>+5.74%</p> <p class="text-[10px] text-gray-400 dark:text-gray-500" data-astro-cid-xgr5axon>$9.23</p>  </div> </div> <div class="mt-2 flex flex-wrap gap-x-3 gap-y-0.5 text-[10px] text-gray-500 dark:text-gray-400 border-t border-blue-200/60 dark:border-blue-800/40 pt-1.5" data-astro-cid-xgr5axon> <span data-astro-cid-xgr5axon>Price: <strong class="text-gray-700 dark:text-gray-300" data-astro-cid-xgr5axon>$8.73</strong></span> <span data-astro-cid-xgr5axon>Prob +5D: <strong class="text-gray-700 dark:text-gray-300" data-astro-cid-xgr5axon>99%</strong></span> <span data-astro-cid-xgr5axon>AUC: <strong class="text-gray-700 dark:text-gray-300" data-astro-cid-xgr5axon>1.000</strong></span> </div> </div> </div>  <div class="px-4 pt-2.5 pb-1.5" data-astro-cid-xgr5axon> <span class="inline-flex items-center gap-1 text-[10px] text-gray-400 dark:text-gray-500" data-astro-cid-xgr5axon> <svg class="w-3 h-3" fill="none" viewBox="0 0 24 24" stroke="currentColor" data-astro-cid-xgr5axon> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M7 20l4-16m2 16l4-16M6 9h14M4 15h14" data-astro-cid-xgr5axon></path> </svg> 0001544522-26-000028 </span> </div>  <div class="px-4 pb-4 pt-1" data-astro-cid-xgr5axon> <div class="bg-gray-50 dark:bg-gray-900/70 rounded-lg p-4 max-h-[500px] overflow-y-auto border border-gray-200 dark:border-gray-700 transcript-scroll" data-astro-cid-xgr5axon> <div class="space-y-2.5" data-astro-cid-xgr5axon> <p class="text-xs font-semibold text-blue-700 dark:text-blue-400 mt-3 mb-0.5" data-astro-cid-xgr5axon> frsh-202602100001544522FALSE00015445222026-02-102026-02-10 </p><h4 class="text-sm font-bold text-gray-900 dark:text-white mt-5 mb-1.5 pb-1 border-b border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon> UNITED STATES </h4><h4 class="text-sm font-bold text-gray-900 dark:text-white mt-5 mb-1.5 pb-1 border-b border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon> SECURITIES AND EXCHANGE COMMISSION </h4><h4 class="text-sm font-bold text-gray-900 dark:text-white mt-5 mb-1.5 pb-1 border-b border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon> WASHINGTON, D.C. 20549 </h4><h4 class="text-sm font-bold text-gray-900 dark:text-white mt-5 mb-1.5 pb-1 border-b border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon> FORM 8-K </h4><h4 class="text-sm font-bold text-gray-900 dark:text-white mt-5 mb-1.5 pb-1 border-b border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon> CURRENT REPORT </h4><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Pursuant to Section 13 or 15(d) of the Securities Exchange Act of 1934 Date of Report (Date of earliest event reported): February 10, 2026 </p><h4 class="text-sm font-bold text-gray-900 dark:text-white mt-5 mb-1.5 pb-1 border-b border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon> FRESHWORKS INC. </h4><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> (Exact name of Registrant as Specified in Its Charter) </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Delaware001-4080633-1218825 (State or Other Jurisdiction of Incorporation) (Commission File Number) (IRS Employer Identification No.) </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> 2950 S. Delaware Street, Suite 201 San Mateo, CA 94403 (Address of Principal Executive Offices and Zip Code) (650) 513-0514 (Registrant’s Telephone Number, Including Area Code) Not Applicable (Former Name or Former Address, if Changed Since Last Report) </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Check the appropriate box below if the Form 8-K filing is intended to simultaneously satisfy the filing obligation of the registrant under any of the following provisions (see General Instruction A.2. below): ☐    Written communications pursuant to Rule 425 under the Securities Act (17 CFR 230.425) ☐    Soliciting material pursuant to Rule 14a-12 under the Exchange Act (17 CFR 240.14a-12) ☐    Pre-commencement communications pursuant to Rule 14d-2(b) under the Exchange Act (17 CFR 240.14d-2(b)) ☐    Pre-commencement communications pursuant to Rule 13e-4(c) under the Exchange Act (17 CFR 240.13e-4(c)) Securities registered pursuant to Section 12(b) of the Act: </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Title of each classTrading Symbol(s) Name of each exchange on which registered </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Class A Common Stock, $0.00001 par value per shareFRSHThe Nasdaq Stock Market LLC </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Indicate by check mark whether the registrant is an emerging growth company as defined in Rule 405 of the Securities Act of 1933 (§230.405 of this chapter) or Rule 12b-2 of the Securities Exchange Act of 1934 (§240.12b-2 of this chapter). Emerging growth company ☐ If an emerging growth company, indicate by check mark if the registrant has elected not to use the extended transition period for complying with any new or revised financial accounting standards provided pursuant to Section 13(a) of the Exchange Act. ☐ </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Item 2.02  Results of Operations and Financial Condition. On February 10, 2026, Freshworks Inc. issued a press release announcing its financial results for the fourth quarter and full year ended December 31, 2025. A copy of the press release is attached hereto as Exhibit 99.1 and is incorporated herein by reference. The foregoing information (including Exhibit 99.1 hereto) is being furnished and shall not be deemed “filed” for purposes of Section 18 of the Securities Exchange Act of 1934, as amended, or otherwise subject to the liabilities of that section, nor shall it be deemed incorporated by reference in any filing under the Securities Act of 1933, as amended, regardless of any general incorporation language in such filings, except as shall be expressly set forth by specific reference in such filing. </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Item 9.01  Financial Statements and Exhibits. (d)    Exhibits </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Exhibit No.Description 99.1Press Release dated February 10, 2026 </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> 104Cover Page Interactive Data File (embedded within the Inline XBRL document) </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> 1 </p><h4 class="text-sm font-bold text-gray-900 dark:text-white mt-5 mb-1.5 pb-1 border-b border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon> SIGNATURES </h4><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Pursuant to the requirements of the Securities Exchange Act of 1934, the Registrant has duly caused this report to be signed on its behalf by the undersigned hereunto duly authorized. </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Freshworks Inc. Dated: February 10, 2026 </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> By:/s/ Tyler Sloat Tyler Sloat Chief Operating Officer and Chief Financial Officer </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> 2 </p> </div> </div> </div> </div> </details><details class="group bg-white dark:bg-gray-800 rounded-xl border border-gray-200 dark:border-gray-700 overflow-hidden transition-shadow duration-200 hover:shadow-md" data-astro-cid-xgr5axon> <summary class="cursor-pointer list-none px-4 py-3 flex items-center justify-between gap-3 hover:bg-gray-50 dark:hover:bg-gray-700/50 transition-colors" data-astro-cid-xgr5axon> <div class="flex items-center gap-3 flex-1 min-w-0" data-astro-cid-xgr5axon>  <span class="inline-flex items-center justify-center w-10 h-10 rounded-lg bg-gradient-to-br from-blue-500 to-indigo-600 text-white font-bold text-xs shadow-sm flex-shrink-0" data-astro-cid-xgr5axon> <div class="text-center leading-tight" data-astro-cid-xgr5axon> <div class="text-[10px] opacity-80" data-astro-cid-xgr5axon>2025</div> <div class="text-xs" data-astro-cid-xgr5axon>Q3</div> </div> </span>  <div class="flex-1 min-w-0" data-astro-cid-xgr5axon> <div class="flex items-center gap-1.5 flex-wrap" data-astro-cid-xgr5axon> <h3 class="text-sm font-semibold text-gray-900 dark:text-white" data-astro-cid-xgr5axon> Q3 2025 Earnings
  728. </h3> <span class="inline-flex items-center px-1.5 py-0.5 rounded text-[10px] font-medium bg-blue-100 text-blue-700 dark:bg-blue-900/40 dark:text-blue-300" data-astro-cid-xgr5axon> 8-K </span>  </div> <p class="text-xs text-gray-500 dark:text-gray-400 mt-0.5" data-astro-cid-xgr5axon> Nov 5, 2025  </p> </div> </div>  <div class="flex items-center gap-2 flex-shrink-0" data-astro-cid-xgr5axon> <a href="https://www.sec.gov/Archives/edgar/data/0001544522/000154452225000106/frsh-20251105.htm" target="_blank" rel="noopener noreferrer nofollow" class="hidden sm:inline-flex items-center gap-1 px-2 py-1 text-[10px] font-semibold text-blue-600 dark:text-blue-400 bg-blue-50 dark:bg-blue-900/30 rounded-md hover:bg-blue-100 dark:hover:bg-blue-800/40 transition-colors" onclick="event.stopPropagation()" data-astro-cid-xgr5axon> <svg class="w-3 h-3" fill="none" viewBox="0 0 24 24" stroke="currentColor" data-astro-cid-xgr5axon> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M10 6H6a2 2 0 00-2 2v10a2 2 0 002 2h10a2 2 0 002-2v-4M14 4h6m0 0v6m0-6L10 14" data-astro-cid-xgr5axon></path> </svg>
  729. SEC
  730. </a> <svg class="w-4 h-4 text-gray-400 dark:text-gray-500 transition-transform duration-200 group-open:rotate-180" fill="none" viewBox="0 0 24 24" stroke="currentColor" data-astro-cid-xgr5axon> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M19 9l-7 7-7-7" data-astro-cid-xgr5axon></path> </svg> </div> </summary>  <div class="border-t border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon>  <div class="sm:hidden px-4 pt-3" data-astro-cid-xgr5axon> <a href="https://www.sec.gov/Archives/edgar/data/0001544522/000154452225000106/frsh-20251105.htm" target="_blank" rel="noopener noreferrer nofollow" class="inline-flex items-center gap-1 px-2 py-1 text-[10px] font-semibold text-blue-600 dark:text-blue-400 bg-blue-50 dark:bg-blue-900/30 rounded-md hover:bg-blue-100 dark:hover:bg-blue-800/40 transition-colors" data-astro-cid-xgr5axon> <svg class="w-3 h-3" fill="none" viewBox="0 0 24 24" stroke="currentColor" data-astro-cid-xgr5axon> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M10 6H6a2 2 0 00-2 2v10a2 2 0 002 2h10a2 2 0 002-2v-4M14 4h6m0 0v6m0-6L10 14" data-astro-cid-xgr5axon></path> </svg>
  731. View on SEC.gov
  732. </a> </div>    <div class="px-4 pt-2.5 pb-1.5" data-astro-cid-xgr5axon> <span class="inline-flex items-center gap-1 text-[10px] text-gray-400 dark:text-gray-500" data-astro-cid-xgr5axon> <svg class="w-3 h-3" fill="none" viewBox="0 0 24 24" stroke="currentColor" data-astro-cid-xgr5axon> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M7 20l4-16m2 16l4-16M6 9h14M4 15h14" data-astro-cid-xgr5axon></path> </svg> 0001544522-25-000106 </span> </div>  <div class="px-4 pb-4 pt-1" data-astro-cid-xgr5axon> <div class="bg-gray-50 dark:bg-gray-900/70 rounded-lg p-4 max-h-[500px] overflow-y-auto border border-gray-200 dark:border-gray-700 transcript-scroll" data-astro-cid-xgr5axon> <div class="space-y-2.5" data-astro-cid-xgr5axon> <p class="text-xs font-semibold text-blue-700 dark:text-blue-400 mt-3 mb-0.5" data-astro-cid-xgr5axon> frsh-202511050001544522FALSE00015445222025-11-052025-11-05 </p><h4 class="text-sm font-bold text-gray-900 dark:text-white mt-5 mb-1.5 pb-1 border-b border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon> UNITED STATES </h4><h4 class="text-sm font-bold text-gray-900 dark:text-white mt-5 mb-1.5 pb-1 border-b border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon> SECURITIES AND EXCHANGE COMMISSION </h4><h4 class="text-sm font-bold text-gray-900 dark:text-white mt-5 mb-1.5 pb-1 border-b border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon> WASHINGTON, D.C. 20549 </h4><h4 class="text-sm font-bold text-gray-900 dark:text-white mt-5 mb-1.5 pb-1 border-b border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon> FORM 8-K </h4><h4 class="text-sm font-bold text-gray-900 dark:text-white mt-5 mb-1.5 pb-1 border-b border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon> CURRENT REPORT </h4><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Pursuant to Section 13 or 15(d) of the Securities Exchange Act of 1934 Date of Report (Date of earliest event reported): November 5, 2025 </p><h4 class="text-sm font-bold text-gray-900 dark:text-white mt-5 mb-1.5 pb-1 border-b border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon> FRESHWORKS INC. </h4><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> (Exact name of Registrant as Specified in Its Charter) </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Delaware001-4080633-1218825 (State or Other Jurisdiction of Incorporation) (Commission File Number) (IRS Employer Identification No.) </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> 2950 S. Delaware Street, Suite 201 San Mateo, CA 94403 (Address of Principal Executive Offices and Zip Code) (650) 513-0514 (Registrant’s Telephone Number, Including Area Code) Not Applicable (Former Name or Former Address, if Changed Since Last Report) </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Check the appropriate box below if the Form 8-K filing is intended to simultaneously satisfy the filing obligation of the registrant under any of the following provisions (see General Instruction A.2. below): ☐    Written communications pursuant to Rule 425 under the Securities Act (17 CFR 230.425) ☐    Soliciting material pursuant to Rule 14a-12 under the Exchange Act (17 CFR 240.14a-12) ☐    Pre-commencement communications pursuant to Rule 14d-2(b) under the Exchange Act (17 CFR 240.14d-2(b)) ☐    Pre-commencement communications pursuant to Rule 13e-4(c) under the Exchange Act (17 CFR 240.13e-4(c)) Securities registered pursuant to Section 12(b) of the Act: </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Title of each classTrading Symbol(s) Name of each exchange on which registered </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Class A Common Stock, $0.00001 par value per shareFRSHThe Nasdaq Stock Market LLC </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Indicate by check mark whether the registrant is an emerging growth company as defined in Rule 405 of the Securities Act of 1933 (§230.405 of this chapter) or Rule 12b-2 of the Securities Exchange Act of 1934 (§240.12b-2 of this chapter). Emerging growth company ☐ If an emerging growth company, indicate by check mark if the registrant has elected not to use the extended transition period for complying with any new or revised financial accounting standards provided pursuant to Section 13(a) of the Exchange Act. ☐ </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Item 2.02  Results of Operations and Financial Condition. On November 5, 2025, Freshworks Inc. issued a press release announcing its financial results for the third quarter ended September 30, 2025. A copy of the press release is attached hereto as Exhibit 99.1 and is incorporated herein by reference. The foregoing information (including Exhibit 99.1 hereto) is being furnished and shall not be deemed “filed” for purposes of Section 18 of the Securities Exchange Act of 1934, as amended, or otherwise subject to the liabilities of that section, nor shall it be deemed incorporated by reference in any filing under the Securities Act of 1933, as amended, regardless of any general incorporation language in such filings, except as shall be expressly set forth by specific reference in such filing. </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Item 9.01  Financial Statements and Exhibits. (d)    Exhibits </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Exhibit No.Description 99.1Press Release dated November 5, 2025 </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> 104Cover Page Interactive Data File (embedded within the Inline XBRL document) </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> 1 </p><h4 class="text-sm font-bold text-gray-900 dark:text-white mt-5 mb-1.5 pb-1 border-b border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon> SIGNATURES </h4><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Pursuant to the requirements of the Securities Exchange Act of 1934, the Registrant has duly caused this report to be signed on its behalf by the undersigned hereunto duly authorized. </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Freshworks Inc. Dated: November 5, 2025 </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> By:/s/ Tyler Sloat Tyler Sloat Chief Operating Officer and Chief Financial Officer </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> 2 </p> </div> </div> </div> </div> </details><details class="group bg-white dark:bg-gray-800 rounded-xl border border-gray-200 dark:border-gray-700 overflow-hidden transition-shadow duration-200 hover:shadow-md" data-astro-cid-xgr5axon> <summary class="cursor-pointer list-none px-4 py-3 flex items-center justify-between gap-3 hover:bg-gray-50 dark:hover:bg-gray-700/50 transition-colors" data-astro-cid-xgr5axon> <div class="flex items-center gap-3 flex-1 min-w-0" data-astro-cid-xgr5axon>  <span class="inline-flex items-center justify-center w-10 h-10 rounded-lg bg-gradient-to-br from-blue-500 to-indigo-600 text-white font-bold text-xs shadow-sm flex-shrink-0" data-astro-cid-xgr5axon> <div class="text-center leading-tight" data-astro-cid-xgr5axon> <div class="text-[10px] opacity-80" data-astro-cid-xgr5axon>2025</div> <div class="text-xs" data-astro-cid-xgr5axon>Q2</div> </div> </span>  <div class="flex-1 min-w-0" data-astro-cid-xgr5axon> <div class="flex items-center gap-1.5 flex-wrap" data-astro-cid-xgr5axon> <h3 class="text-sm font-semibold text-gray-900 dark:text-white" data-astro-cid-xgr5axon> Q2 2025 Earnings
  733. </h3> <span class="inline-flex items-center px-1.5 py-0.5 rounded text-[10px] font-medium bg-blue-100 text-blue-700 dark:bg-blue-900/40 dark:text-blue-300" data-astro-cid-xgr5axon> 8-K </span>  </div> <p class="text-xs text-gray-500 dark:text-gray-400 mt-0.5" data-astro-cid-xgr5axon> Jul 29, 2025  </p> </div> </div>  <div class="flex items-center gap-2 flex-shrink-0" data-astro-cid-xgr5axon> <a href="https://www.sec.gov/Archives/edgar/data/0001544522/000154452225000049/frsh-20250729.htm" target="_blank" rel="noopener noreferrer nofollow" class="hidden sm:inline-flex items-center gap-1 px-2 py-1 text-[10px] font-semibold text-blue-600 dark:text-blue-400 bg-blue-50 dark:bg-blue-900/30 rounded-md hover:bg-blue-100 dark:hover:bg-blue-800/40 transition-colors" onclick="event.stopPropagation()" data-astro-cid-xgr5axon> <svg class="w-3 h-3" fill="none" viewBox="0 0 24 24" stroke="currentColor" data-astro-cid-xgr5axon> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M10 6H6a2 2 0 00-2 2v10a2 2 0 002 2h10a2 2 0 002-2v-4M14 4h6m0 0v6m0-6L10 14" data-astro-cid-xgr5axon></path> </svg>
  734. SEC
  735. </a> <svg class="w-4 h-4 text-gray-400 dark:text-gray-500 transition-transform duration-200 group-open:rotate-180" fill="none" viewBox="0 0 24 24" stroke="currentColor" data-astro-cid-xgr5axon> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M19 9l-7 7-7-7" data-astro-cid-xgr5axon></path> </svg> </div> </summary>  <div class="border-t border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon>  <div class="sm:hidden px-4 pt-3" data-astro-cid-xgr5axon> <a href="https://www.sec.gov/Archives/edgar/data/0001544522/000154452225000049/frsh-20250729.htm" target="_blank" rel="noopener noreferrer nofollow" class="inline-flex items-center gap-1 px-2 py-1 text-[10px] font-semibold text-blue-600 dark:text-blue-400 bg-blue-50 dark:bg-blue-900/30 rounded-md hover:bg-blue-100 dark:hover:bg-blue-800/40 transition-colors" data-astro-cid-xgr5axon> <svg class="w-3 h-3" fill="none" viewBox="0 0 24 24" stroke="currentColor" data-astro-cid-xgr5axon> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M10 6H6a2 2 0 00-2 2v10a2 2 0 002 2h10a2 2 0 002-2v-4M14 4h6m0 0v6m0-6L10 14" data-astro-cid-xgr5axon></path> </svg>
  736. View on SEC.gov
  737. </a> </div>    <div class="px-4 pt-2.5 pb-1.5" data-astro-cid-xgr5axon> <span class="inline-flex items-center gap-1 text-[10px] text-gray-400 dark:text-gray-500" data-astro-cid-xgr5axon> <svg class="w-3 h-3" fill="none" viewBox="0 0 24 24" stroke="currentColor" data-astro-cid-xgr5axon> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M7 20l4-16m2 16l4-16M6 9h14M4 15h14" data-astro-cid-xgr5axon></path> </svg> 0001544522-25-000049 </span> </div>  <div class="px-4 pb-4 pt-1" data-astro-cid-xgr5axon> <div class="bg-gray-50 dark:bg-gray-900/70 rounded-lg p-4 max-h-[500px] overflow-y-auto border border-gray-200 dark:border-gray-700 transcript-scroll" data-astro-cid-xgr5axon> <div class="space-y-2.5" data-astro-cid-xgr5axon> <p class="text-xs font-semibold text-blue-700 dark:text-blue-400 mt-3 mb-0.5" data-astro-cid-xgr5axon> frsh-202507290001544522FALSE00015445222025-07-292025-07-29 </p><h4 class="text-sm font-bold text-gray-900 dark:text-white mt-5 mb-1.5 pb-1 border-b border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon> UNITED STATES </h4><h4 class="text-sm font-bold text-gray-900 dark:text-white mt-5 mb-1.5 pb-1 border-b border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon> SECURITIES AND EXCHANGE COMMISSION </h4><h4 class="text-sm font-bold text-gray-900 dark:text-white mt-5 mb-1.5 pb-1 border-b border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon> WASHINGTON, D.C. 20549 </h4><h4 class="text-sm font-bold text-gray-900 dark:text-white mt-5 mb-1.5 pb-1 border-b border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon> FORM 8-K </h4><h4 class="text-sm font-bold text-gray-900 dark:text-white mt-5 mb-1.5 pb-1 border-b border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon> CURRENT REPORT </h4><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Pursuant to Section 13 or 15(d) of the Securities Exchange Act of 1934 Date of Report (Date of earliest event reported): July 29, 2025 </p><h4 class="text-sm font-bold text-gray-900 dark:text-white mt-5 mb-1.5 pb-1 border-b border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon> FRESHWORKS INC. </h4><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> (Exact name of Registrant as Specified in Its Charter) </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Delaware001-4080633-1218825 (State or Other Jurisdiction of Incorporation) (Commission File Number) (IRS Employer Identification No.) </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> 2950 S. Delaware Street, Suite 201 San Mateo, CA 94403 (Address of Principal Executive Offices and Zip Code) (650) 513-0514 (Registrant’s Telephone Number, Including Area Code) Not Applicable (Former Name or Former Address, if Changed Since Last Report) </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Check the appropriate box below if the Form 8-K filing is intended to simultaneously satisfy the filing obligation of the registrant under any of the following provisions (see General Instruction A.2. below): ☐    Written communications pursuant to Rule 425 under the Securities Act (17 CFR 230.425) ☐    Soliciting material pursuant to Rule 14a-12 under the Exchange Act (17 CFR 240.14a-12) ☐    Pre-commencement communications pursuant to Rule 14d-2(b) under the Exchange Act (17 CFR 240.14d-2(b)) ☐    Pre-commencement communications pursuant to Rule 13e-4(c) under the Exchange Act (17 CFR 240.13e-4(c)) Securities registered pursuant to Section 12(b) of the Act: </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Title of each classTrading Symbol(s) Name of each exchange on which registered </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Class A Common Stock, $0.00001 par value per shareFRSHThe Nasdaq Stock Market LLC </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Indicate by check mark whether the registrant is an emerging growth company as defined in Rule 405 of the Securities Act of 1933 (§230.405 of this chapter) or Rule 12b-2 of the Securities Exchange Act of 1934 (§240.12b-2 of this chapter). Emerging growth company ☐ If an emerging growth company, indicate by check mark if the registrant has elected not to use the extended transition period for complying with any new or revised financial accounting standards provided pursuant to Section 13(a) of the Exchange Act. ☐ </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Item 2.02  Results of Operations and Financial Condition. On July 29, 2025, Freshworks Inc. issued a press release announcing its financial results for the second quarter ended June 30, 2025. A copy of the press release is attached hereto as Exhibit 99.1 and is incorporated herein by reference. The foregoing information (including Exhibit 99.1 hereto) is being furnished and shall not be deemed “filed” for purposes of Section 18 of the Securities Exchange Act of 1934, as amended, or otherwise subject to the liabilities of that section, nor shall it be deemed incorporated by reference in any filing under the Securities Act of 1933, as amended, regardless of any general incorporation language in such filings, except as shall be expressly set forth by specific reference in such filing. </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Item 9.01  Financial Statements and Exhibits. (d)    Exhibits </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Exhibit No.Description 99.1Press Release dated July 29, 2025 </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> 104Cover Page Interactive Data File (embedded within the Inline XBRL document) </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> 1 </p><h4 class="text-sm font-bold text-gray-900 dark:text-white mt-5 mb-1.5 pb-1 border-b border-gray-200 dark:border-gray-700" data-astro-cid-xgr5axon> SIGNATURES </h4><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Pursuant to the requirements of the Securities Exchange Act of 1934, the Registrant has duly caused this report to be signed on its behalf by the undersigned hereunto duly authorized. </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> Freshworks Inc. Dated: July 29, 2025 </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> By:/s/ Tyler Sloat Tyler Sloat Chief Operating Officer and Chief Financial Officer </p><p class="text-xs text-gray-700 dark:text-gray-300 leading-relaxed" data-astro-cid-xgr5axon> 2 </p> </div> </div> </div> </div> </details> </div> </div>    <div class="mt-12">  <div class="text-center mb-10"> <h2 class="text-3xl md:text-4xl font-bold text-gray-900 dark:text-white mb-3">
  738. Compare FRSH vs Leading Stocks
  739. </h2> <p class="text-lg text-gray-600 dark:text-gray-400 max-w-2xl mx-auto">
  740. See how FRSH stacks up against similar companies in the market
  741. </p> </div>  <div class="grid lg:grid-cols-2 gap-8">  <div class="space-y-6"> <div class="flex items-center gap-3 mb-6"> <div class="h-1 w-12 bg-blue-500 rounded-full"></div> <h3 class="text-xl font-bold text-gray-900 dark:text-white">
  742. Head-to-Head Comparisons
  743. </h3> </div> <div class="grid gap-4"> <a class="group relative bg-white dark:bg-gray-800 border-2 border-gray-200 dark:border-gray-700 rounded-2xl p-6 hover:border-blue-500 dark:hover:border-blue-500 hover:shadow-xl transition-all duration-300 overflow-hidden" href="/compare/FRSH/CMRE/">  <div class="absolute inset-0 bg-gradient-to-r from-blue-50/0 to-blue-50/0 group-hover:from-blue-50/50 group-hover:to-purple-50/50 dark:group-hover:from-blue-900/20 dark:group-hover:to-purple-900/20 transition-all duration-300 rounded-2xl"></div> <div class="relative flex items-center justify-between"> <div class="flex items-center gap-4"> <div class="flex items-center gap-3"> <span class="text-xl font-bold text-gray-900 dark:text-white group-hover:text-blue-600 dark:group-hover:text-blue-400 transition-colors"> FRSH </span> <div class="flex items-center justify-center w-10 h-10 rounded-full bg-gradient-to-br from-blue-500 to-purple-600 text-white font-bold text-sm shadow-lg">
  744. VS
  745. </div> <span class="text-xl font-bold text-gray-900 dark:text-white group-hover:text-blue-600 dark:group-hover:text-blue-400 transition-colors"> CMRE </span> </div> </div> <div class="flex items-center gap-2"> <span class="text-sm font-medium text-blue-600 dark:text-blue-400 opacity-0 group-hover:opacity-100 transition-opacity duration-300">
  746. Compare Now
  747. </span> <svg class="w-6 h-6 text-gray-400 group-hover:text-blue-600 dark:group-hover:text-blue-400 group-hover:translate-x-1 transition-all duration-300" xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2.5" d="M13 7l5 5m0 0l-5 5m5-5H6"></path> </svg> </div> </div> </a><a class="group relative bg-white dark:bg-gray-800 border-2 border-gray-200 dark:border-gray-700 rounded-2xl p-6 hover:border-blue-500 dark:hover:border-blue-500 hover:shadow-xl transition-all duration-300 overflow-hidden" href="/compare/FRSH/HTH/">  <div class="absolute inset-0 bg-gradient-to-r from-blue-50/0 to-blue-50/0 group-hover:from-blue-50/50 group-hover:to-purple-50/50 dark:group-hover:from-blue-900/20 dark:group-hover:to-purple-900/20 transition-all duration-300 rounded-2xl"></div> <div class="relative flex items-center justify-between"> <div class="flex items-center gap-4"> <div class="flex items-center gap-3"> <span class="text-xl font-bold text-gray-900 dark:text-white group-hover:text-blue-600 dark:group-hover:text-blue-400 transition-colors"> FRSH </span> <div class="flex items-center justify-center w-10 h-10 rounded-full bg-gradient-to-br from-blue-500 to-purple-600 text-white font-bold text-sm shadow-lg">
  748. VS
  749. </div> <span class="text-xl font-bold text-gray-900 dark:text-white group-hover:text-blue-600 dark:group-hover:text-blue-400 transition-colors"> HTH </span> </div> </div> <div class="flex items-center gap-2"> <span class="text-sm font-medium text-blue-600 dark:text-blue-400 opacity-0 group-hover:opacity-100 transition-opacity duration-300">
  750. Compare Now
  751. </span> <svg class="w-6 h-6 text-gray-400 group-hover:text-blue-600 dark:group-hover:text-blue-400 group-hover:translate-x-1 transition-all duration-300" xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2.5" d="M13 7l5 5m0 0l-5 5m5-5H6"></path> </svg> </div> </div> </a><a class="group relative bg-white dark:bg-gray-800 border-2 border-gray-200 dark:border-gray-700 rounded-2xl p-6 hover:border-blue-500 dark:hover:border-blue-500 hover:shadow-xl transition-all duration-300 overflow-hidden" href="/compare/FRSH/ZLAB/">  <div class="absolute inset-0 bg-gradient-to-r from-blue-50/0 to-blue-50/0 group-hover:from-blue-50/50 group-hover:to-purple-50/50 dark:group-hover:from-blue-900/20 dark:group-hover:to-purple-900/20 transition-all duration-300 rounded-2xl"></div> <div class="relative flex items-center justify-between"> <div class="flex items-center gap-4"> <div class="flex items-center gap-3"> <span class="text-xl font-bold text-gray-900 dark:text-white group-hover:text-blue-600 dark:group-hover:text-blue-400 transition-colors"> FRSH </span> <div class="flex items-center justify-center w-10 h-10 rounded-full bg-gradient-to-br from-blue-500 to-purple-600 text-white font-bold text-sm shadow-lg">
  752. VS
  753. </div> <span class="text-xl font-bold text-gray-900 dark:text-white group-hover:text-blue-600 dark:group-hover:text-blue-400 transition-colors"> ZLAB </span> </div> </div> <div class="flex items-center gap-2"> <span class="text-sm font-medium text-blue-600 dark:text-blue-400 opacity-0 group-hover:opacity-100 transition-opacity duration-300">
  754. Compare Now
  755. </span> <svg class="w-6 h-6 text-gray-400 group-hover:text-blue-600 dark:group-hover:text-blue-400 group-hover:translate-x-1 transition-all duration-300" xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2.5" d="M13 7l5 5m0 0l-5 5m5-5H6"></path> </svg> </div> </div> </a><a class="group relative bg-white dark:bg-gray-800 border-2 border-gray-200 dark:border-gray-700 rounded-2xl p-6 hover:border-blue-500 dark:hover:border-blue-500 hover:shadow-xl transition-all duration-300 overflow-hidden" href="/compare/FRSH/PTRN/">  <div class="absolute inset-0 bg-gradient-to-r from-blue-50/0 to-blue-50/0 group-hover:from-blue-50/50 group-hover:to-purple-50/50 dark:group-hover:from-blue-900/20 dark:group-hover:to-purple-900/20 transition-all duration-300 rounded-2xl"></div> <div class="relative flex items-center justify-between"> <div class="flex items-center gap-4"> <div class="flex items-center gap-3"> <span class="text-xl font-bold text-gray-900 dark:text-white group-hover:text-blue-600 dark:group-hover:text-blue-400 transition-colors"> FRSH </span> <div class="flex items-center justify-center w-10 h-10 rounded-full bg-gradient-to-br from-blue-500 to-purple-600 text-white font-bold text-sm shadow-lg">
  756. VS
  757. </div> <span class="text-xl font-bold text-gray-900 dark:text-white group-hover:text-blue-600 dark:group-hover:text-blue-400 transition-colors"> PTRN </span> </div> </div> <div class="flex items-center gap-2"> <span class="text-sm font-medium text-blue-600 dark:text-blue-400 opacity-0 group-hover:opacity-100 transition-opacity duration-300">
  758. Compare Now
  759. </span> <svg class="w-6 h-6 text-gray-400 group-hover:text-blue-600 dark:group-hover:text-blue-400 group-hover:translate-x-1 transition-all duration-300" xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2.5" d="M13 7l5 5m0 0l-5 5m5-5H6"></path> </svg> </div> </div> </a> </div> </div> <div class="space-y-6"> <div class="flex items-center gap-3 mb-6"> <div class="h-1 w-12 bg-purple-500 rounded-full"></div> <h3 class="text-xl font-bold text-gray-900 dark:text-white">
  760. More Comparisons
  761. </h3> </div> <div class="grid gap-4"> <a class="group relative bg-white dark:bg-gray-800 border-2 border-gray-200 dark:border-gray-700 rounded-2xl p-6 hover:border-blue-500 dark:hover:border-blue-500 hover:shadow-xl transition-all duration-300 overflow-hidden" href="/compare/FRSH/CCU/">  <div class="absolute inset-0 bg-gradient-to-r from-blue-50/0 to-blue-50/0 group-hover:from-blue-50/50 group-hover:to-purple-50/50 dark:group-hover:from-blue-900/20 dark:group-hover:to-purple-900/20 transition-all duration-300 rounded-2xl"></div> <div class="relative flex items-center justify-between"> <div class="flex items-center gap-4"> <div class="flex items-center gap-3"> <span class="text-xl font-bold text-gray-900 dark:text-white group-hover:text-blue-600 dark:group-hover:text-blue-400 transition-colors"> FRSH </span> <div class="flex items-center justify-center w-10 h-10 rounded-full bg-gradient-to-br from-blue-500 to-purple-600 text-white font-bold text-sm shadow-lg">
  762. VS
  763. </div> <span class="text-xl font-bold text-gray-900 dark:text-white group-hover:text-blue-600 dark:group-hover:text-blue-400 transition-colors"> CCU </span> </div> </div> <div class="flex items-center gap-2"> <span class="text-sm font-medium text-blue-600 dark:text-blue-400 opacity-0 group-hover:opacity-100 transition-opacity duration-300">
  764. Compare Now
  765. </span> <svg class="w-6 h-6 text-gray-400 group-hover:text-blue-600 dark:group-hover:text-blue-400 group-hover:translate-x-1 transition-all duration-300" xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2.5" d="M13 7l5 5m0 0l-5 5m5-5H6"></path> </svg> </div> </div> </a><a class="group relative bg-white dark:bg-gray-800 border-2 border-gray-200 dark:border-gray-700 rounded-2xl p-6 hover:border-blue-500 dark:hover:border-blue-500 hover:shadow-xl transition-all duration-300 overflow-hidden" href="/compare/FRSH/TRN/">  <div class="absolute inset-0 bg-gradient-to-r from-blue-50/0 to-blue-50/0 group-hover:from-blue-50/50 group-hover:to-purple-50/50 dark:group-hover:from-blue-900/20 dark:group-hover:to-purple-900/20 transition-all duration-300 rounded-2xl"></div> <div class="relative flex items-center justify-between"> <div class="flex items-center gap-4"> <div class="flex items-center gap-3"> <span class="text-xl font-bold text-gray-900 dark:text-white group-hover:text-blue-600 dark:group-hover:text-blue-400 transition-colors"> FRSH </span> <div class="flex items-center justify-center w-10 h-10 rounded-full bg-gradient-to-br from-blue-500 to-purple-600 text-white font-bold text-sm shadow-lg">
  766. VS
  767. </div> <span class="text-xl font-bold text-gray-900 dark:text-white group-hover:text-blue-600 dark:group-hover:text-blue-400 transition-colors"> TRN </span> </div> </div> <div class="flex items-center gap-2"> <span class="text-sm font-medium text-blue-600 dark:text-blue-400 opacity-0 group-hover:opacity-100 transition-opacity duration-300">
  768. Compare Now
  769. </span> <svg class="w-6 h-6 text-gray-400 group-hover:text-blue-600 dark:group-hover:text-blue-400 group-hover:translate-x-1 transition-all duration-300" xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2.5" d="M13 7l5 5m0 0l-5 5m5-5H6"></path> </svg> </div> </div> </a><a class="group relative bg-white dark:bg-gray-800 border-2 border-gray-200 dark:border-gray-700 rounded-2xl p-6 hover:border-blue-500 dark:hover:border-blue-500 hover:shadow-xl transition-all duration-300 overflow-hidden" href="/compare/FRSH/NHC/">  <div class="absolute inset-0 bg-gradient-to-r from-blue-50/0 to-blue-50/0 group-hover:from-blue-50/50 group-hover:to-purple-50/50 dark:group-hover:from-blue-900/20 dark:group-hover:to-purple-900/20 transition-all duration-300 rounded-2xl"></div> <div class="relative flex items-center justify-between"> <div class="flex items-center gap-4"> <div class="flex items-center gap-3"> <span class="text-xl font-bold text-gray-900 dark:text-white group-hover:text-blue-600 dark:group-hover:text-blue-400 transition-colors"> FRSH </span> <div class="flex items-center justify-center w-10 h-10 rounded-full bg-gradient-to-br from-blue-500 to-purple-600 text-white font-bold text-sm shadow-lg">
  770. VS
  771. </div> <span class="text-xl font-bold text-gray-900 dark:text-white group-hover:text-blue-600 dark:group-hover:text-blue-400 transition-colors"> NHC </span> </div> </div> <div class="flex items-center gap-2"> <span class="text-sm font-medium text-blue-600 dark:text-blue-400 opacity-0 group-hover:opacity-100 transition-opacity duration-300">
  772. Compare Now
  773. </span> <svg class="w-6 h-6 text-gray-400 group-hover:text-blue-600 dark:group-hover:text-blue-400 group-hover:translate-x-1 transition-all duration-300" xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2.5" d="M13 7l5 5m0 0l-5 5m5-5H6"></path> </svg> </div> </div> </a><a class="group relative bg-white dark:bg-gray-800 border-2 border-gray-200 dark:border-gray-700 rounded-2xl p-6 hover:border-blue-500 dark:hover:border-blue-500 hover:shadow-xl transition-all duration-300 overflow-hidden" href="/compare/FRSH/HIW/">  <div class="absolute inset-0 bg-gradient-to-r from-blue-50/0 to-blue-50/0 group-hover:from-blue-50/50 group-hover:to-purple-50/50 dark:group-hover:from-blue-900/20 dark:group-hover:to-purple-900/20 transition-all duration-300 rounded-2xl"></div> <div class="relative flex items-center justify-between"> <div class="flex items-center gap-4"> <div class="flex items-center gap-3"> <span class="text-xl font-bold text-gray-900 dark:text-white group-hover:text-blue-600 dark:group-hover:text-blue-400 transition-colors"> FRSH </span> <div class="flex items-center justify-center w-10 h-10 rounded-full bg-gradient-to-br from-blue-500 to-purple-600 text-white font-bold text-sm shadow-lg">
  774. VS
  775. </div> <span class="text-xl font-bold text-gray-900 dark:text-white group-hover:text-blue-600 dark:group-hover:text-blue-400 transition-colors"> HIW </span> </div> </div> <div class="flex items-center gap-2"> <span class="text-sm font-medium text-blue-600 dark:text-blue-400 opacity-0 group-hover:opacity-100 transition-opacity duration-300">
  776. Compare Now
  777. </span> <svg class="w-6 h-6 text-gray-400 group-hover:text-blue-600 dark:group-hover:text-blue-400 group-hover:translate-x-1 transition-all duration-300" xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2.5" d="M13 7l5 5m0 0l-5 5m5-5H6"></path> </svg> </div> </div> </a> </div> </div> </div>  <div class="mt-10 bg-gradient-to-br from-gray-50 to-blue-50/30 dark:from-gray-800 dark:to-blue-900/10 rounded-2xl shadow-lg p-8 border border-gray-200 dark:border-gray-700"> <div class="flex items-center gap-3 mb-6"> <svg class="w-6 h-6 text-blue-600 dark:text-blue-400" xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M13 10V3L4 14h7v7l9-11h-7z"></path> </svg> <h3 class="text-xl font-bold text-gray-900 dark:text-white">
  778. Quick Access: Similar Stocks
  779. </h3> </div> <div class="flex flex-wrap gap-3"> <a class="group inline-flex items-center gap-2 px-5 py-3 rounded-xl text-sm font-semibold bg-white dark:bg-gray-700 text-gray-800 dark:text-gray-200 border-2 border-gray-200 dark:border-gray-600 hover:border-blue-500 dark:hover:border-blue-500 hover:bg-blue-50 dark:hover:bg-blue-900/30 hover:text-blue-600 dark:hover:text-blue-400 hover:shadow-md transition-all duration-200" href="/CMRE/"> <span>CMRE</span> <svg class="w-4 h-4 opacity-0 group-hover:opacity-100 -ml-1 group-hover:ml-0 transition-all duration-200" xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path> </svg> </a><a class="group inline-flex items-center gap-2 px-5 py-3 rounded-xl text-sm font-semibold bg-white dark:bg-gray-700 text-gray-800 dark:text-gray-200 border-2 border-gray-200 dark:border-gray-600 hover:border-blue-500 dark:hover:border-blue-500 hover:bg-blue-50 dark:hover:bg-blue-900/30 hover:text-blue-600 dark:hover:text-blue-400 hover:shadow-md transition-all duration-200" href="/HTH/"> <span>HTH</span> <svg class="w-4 h-4 opacity-0 group-hover:opacity-100 -ml-1 group-hover:ml-0 transition-all duration-200" xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path> </svg> </a><a class="group inline-flex items-center gap-2 px-5 py-3 rounded-xl text-sm font-semibold bg-white dark:bg-gray-700 text-gray-800 dark:text-gray-200 border-2 border-gray-200 dark:border-gray-600 hover:border-blue-500 dark:hover:border-blue-500 hover:bg-blue-50 dark:hover:bg-blue-900/30 hover:text-blue-600 dark:hover:text-blue-400 hover:shadow-md transition-all duration-200" href="/ZLAB/"> <span>ZLAB</span> <svg class="w-4 h-4 opacity-0 group-hover:opacity-100 -ml-1 group-hover:ml-0 transition-all duration-200" xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path> </svg> </a><a class="group inline-flex items-center gap-2 px-5 py-3 rounded-xl text-sm font-semibold bg-white dark:bg-gray-700 text-gray-800 dark:text-gray-200 border-2 border-gray-200 dark:border-gray-600 hover:border-blue-500 dark:hover:border-blue-500 hover:bg-blue-50 dark:hover:bg-blue-900/30 hover:text-blue-600 dark:hover:text-blue-400 hover:shadow-md transition-all duration-200" href="/PTRN/"> <span>PTRN</span> <svg class="w-4 h-4 opacity-0 group-hover:opacity-100 -ml-1 group-hover:ml-0 transition-all duration-200" xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path> </svg> </a><a class="group inline-flex items-center gap-2 px-5 py-3 rounded-xl text-sm font-semibold bg-white dark:bg-gray-700 text-gray-800 dark:text-gray-200 border-2 border-gray-200 dark:border-gray-600 hover:border-blue-500 dark:hover:border-blue-500 hover:bg-blue-50 dark:hover:bg-blue-900/30 hover:text-blue-600 dark:hover:text-blue-400 hover:shadow-md transition-all duration-200" href="/CCU/"> <span>CCU</span> <svg class="w-4 h-4 opacity-0 group-hover:opacity-100 -ml-1 group-hover:ml-0 transition-all duration-200" xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path> </svg> </a><a class="group inline-flex items-center gap-2 px-5 py-3 rounded-xl text-sm font-semibold bg-white dark:bg-gray-700 text-gray-800 dark:text-gray-200 border-2 border-gray-200 dark:border-gray-600 hover:border-blue-500 dark:hover:border-blue-500 hover:bg-blue-50 dark:hover:bg-blue-900/30 hover:text-blue-600 dark:hover:text-blue-400 hover:shadow-md transition-all duration-200" href="/TRN/"> <span>TRN</span> <svg class="w-4 h-4 opacity-0 group-hover:opacity-100 -ml-1 group-hover:ml-0 transition-all duration-200" xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path> </svg> </a><a class="group inline-flex items-center gap-2 px-5 py-3 rounded-xl text-sm font-semibold bg-white dark:bg-gray-700 text-gray-800 dark:text-gray-200 border-2 border-gray-200 dark:border-gray-600 hover:border-blue-500 dark:hover:border-blue-500 hover:bg-blue-50 dark:hover:bg-blue-900/30 hover:text-blue-600 dark:hover:text-blue-400 hover:shadow-md transition-all duration-200" href="/NHC/"> <span>NHC</span> <svg class="w-4 h-4 opacity-0 group-hover:opacity-100 -ml-1 group-hover:ml-0 transition-all duration-200" xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path> </svg> </a><a class="group inline-flex items-center gap-2 px-5 py-3 rounded-xl text-sm font-semibold bg-white dark:bg-gray-700 text-gray-800 dark:text-gray-200 border-2 border-gray-200 dark:border-gray-600 hover:border-blue-500 dark:hover:border-blue-500 hover:bg-blue-50 dark:hover:bg-blue-900/30 hover:text-blue-600 dark:hover:text-blue-400 hover:shadow-md transition-all duration-200" href="/HIW/"> <span>HIW</span> <svg class="w-4 h-4 opacity-0 group-hover:opacity-100 -ml-1 group-hover:ml-0 transition-all duration-200" xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M9 5l7 7-7 7"></path> </svg> </a> </div> </div> </div> <!-- Share Section --> <div class="mt-8 flex justify-center"> <astro-island uid="1RdhGp" prefix="r21" component-url="/_astro/ShareInSocialNetworks.BnNBAZo0.js" component-export="default" renderer-url="/_astro/client.B00tSfAQ.js" props="{&quot;url&quot;:[0,&quot;https://finquota.com/FRSH/&quot;],&quot;title&quot;:[0,&quot;FRSH Freshworks Inc. - Stocks Price | History | Analysis&quot;],&quot;hashtags&quot;:[1,[[0,&quot;#frsh&quot;],[0,&quot;#stocks&quot;],[0,&quot;#finquota&quot;],[0,&quot;#StockMarketToday&quot;]]]}" ssr client="idle" opts="{&quot;name&quot;:&quot;ShareInSocialNetworks&quot;,&quot;value&quot;:true}" await-children><div class="flex flex-col justify-center"><h3 class="text-xl font-bold md:text-4xl md:leading-tight dark:text-white mb-2 block text-center">Share on Social Networks:</h3><div class="flex align-middle justify-center gap-x-2"><div class="flex flex-col"><button aria-label="Share on Facebook" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#0965FE"></circle><path d="M34.1,47V33.3h4.6l0.7-5.3h-5.3v-3.4c0-1.5,0.4-2.6,2.6-2.6l2.8,0v-4.8c-0.5-0.1-2.2-0.2-4.1-0.2 c-4.1,0-6.9,2.5-6.9,7V28H24v5.3h4.6V47H34.1z" fill="white"></path></svg></button><div class="text-center"><span class="react-share__ShareCount"></span></div></div><div class="flex flex-col"><button aria-label="Share on Twitter" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#000000"></circle><path d="M 41.116 18.375 h 4.962 l -10.8405 12.39 l 12.753 16.86 H 38.005 l -7.821 -10.2255 L 21.235 47.625 H 16.27 l 11.595 -13.2525 L 15.631 18.375 H 25.87 l 7.0695 9.3465 z m -1.7415 26.28 h 2.7495 L 24.376 21.189 H 21.4255 z" fill="white"></path></svg></button></div><div class="flex flex-col"><button aria-label="Share on Linkedin" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#0077B5"></circle><path d="M20.4,44h5.4V26.6h-5.4V44z M23.1,18c-1.7,0-3.1,1.4-3.1,3.1c0,1.7,1.4,3.1,3.1,3.1 c1.7,0,3.1-1.4,3.1-3.1C26.2,19.4,24.8,18,23.1,18z M39.5,26.2c-2.6,0-4.4,1.4-5.1,2.8h-0.1v-2.4h-5.2V44h5.4v-8.6 c0-2.3,0.4-4.5,3.2-4.5c2.8,0,2.8,2.6,2.8,4.6V44H46v-9.5C46,29.8,45,26.2,39.5,26.2z" fill="white"></path></svg></button></div><div class="flex flex-col"><button aria-label="Share on Telegram" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#25A3E3"></circle><path d="m45.90873,15.44335c-0.6901,-0.0281 -1.37668,0.14048 -1.96142,0.41265c-0.84989,0.32661 -8.63939,3.33986 -16.5237,6.39174c-3.9685,1.53296 -7.93349,3.06593 -10.98537,4.24067c-3.05012,1.1765 -5.34694,2.05098 -5.4681,2.09312c-0.80775,0.28096 -1.89996,0.63566 -2.82712,1.72788c-0.23354,0.27218 -0.46884,0.62161 -0.58825,1.10275c-0.11941,0.48114 -0.06673,1.09222 0.16682,1.5716c0.46533,0.96052 1.25376,1.35737 2.18443,1.71383c3.09051,0.99037 6.28638,1.93508 8.93263,2.8236c0.97632,3.44171 1.91401,6.89571 2.84116,10.34268c0.30554,0.69185 0.97105,0.94823 1.65764,0.95525l-0.00351,0.03512c0,0 0.53908,0.05268 1.06412,-0.07375c0.52679,-0.12292 1.18879,-0.42846 1.79109,-0.99212c0.662,-0.62161 2.45836,-2.38812 3.47683,-3.38552l7.6736,5.66477l0.06146,0.03512c0,0 0.84989,0.59703 2.09312,0.68132c0.62161,0.04214 1.4399,-0.07726 2.14229,-0.59176c0.70766,-0.51626 1.1765,-1.34683 1.396,-2.29506c0.65673,-2.86224 5.00979,-23.57745 5.75257,-27.00686l-0.02107,0.08077c0.51977,-1.93157 0.32837,-3.70159 -0.87096,-4.74991c-0.60054,-0.52152 -1.2924,-0.7498 -1.98425,-0.77965l0,0.00176zm-0.2072,3.29069c0.04741,0.0439 0.0439,0.0439 0.00351,0.04741c-0.01229,-0.00351 0.14048,0.2072 -0.15804,1.32576l-0.01229,0.04214l-0.00878,0.03863c-0.75858,3.50668 -5.15554,24.40802 -5.74203,26.96472c-0.08077,0.34417 -0.11414,0.31959 -0.09482,0.29852c-0.1756,-0.02634 -0.50045,-0.16506 -0.52679,-0.1756l-13.13468,-9.70175c4.4988,-4.33199 9.09945,-8.25307 13.744,-12.43229c0.8218,-0.41265 0.68483,-1.68573 -0.29852,-1.70681c-1.04305,0.24584 -1.92279,0.99564 -2.8798,1.47502c-5.49971,3.2626 -11.11882,6.13186 -16.55882,9.49279c-2.792,-0.97105 -5.57873,-1.77704 -8.15298,-2.57601c2.2336,-0.89555 4.00889,-1.55579 5.75608,-2.23009c3.05188,-1.1765 7.01687,-2.7042 10.98537,-4.24067c7.94051,-3.06944 15.92667,-6.16346 16.62028,-6.43037l0.05619,-0.02283l0.05268,-0.02283c0.19316,-0.0878 0.30378,-0.09658 0.35471,-0.10009c0,0 -0.01756,-0.05795 -0.00351,-0.04566l-0.00176,0zm-20.91715,22.0638l2.16687,1.60145c-0.93418,0.91311 -1.81743,1.77353 -2.45485,2.38812l0.28798,-3.98957" fill="white"></path></svg></button></div><div class="flex flex-col"><button aria-label="Share on Whatsapp" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#25D366"></circle><path d="m42.32286,33.93287c-0.5178,-0.2589 -3.04726,-1.49644 -3.52105,-1.66732c-0.4712,-0.17346 -0.81554,-0.2589 -1.15987,0.2589c-0.34175,0.51004 -1.33075,1.66474 -1.63108,2.00648c-0.30032,0.33658 -0.60064,0.36247 -1.11327,0.12945c-0.5178,-0.2589 -2.17994,-0.80259 -4.14759,-2.56312c-1.53269,-1.37217 -2.56312,-3.05503 -2.86603,-3.57283c-0.30033,-0.5178 -0.03366,-0.80259 0.22524,-1.06149c0.23301,-0.23301 0.5178,-0.59547 0.7767,-0.90616c0.25372,-0.31068 0.33657,-0.5178 0.51262,-0.85437c0.17088,-0.36246 0.08544,-0.64725 -0.04402,-0.90615c-0.12945,-0.2589 -1.15987,-2.79613 -1.58964,-3.80584c-0.41424,-1.00971 -0.84142,-0.88027 -1.15987,-0.88027c-0.29773,-0.02588 -0.64208,-0.02588 -0.98382,-0.02588c-0.34693,0 -0.90616,0.12945 -1.37736,0.62136c-0.4712,0.5178 -1.80194,1.76053 -1.80194,4.27186c0,2.51134 1.84596,4.945 2.10227,5.30747c0.2589,0.33657 3.63497,5.51458 8.80262,7.74113c1.23237,0.5178 2.1903,0.82848 2.94111,1.08738c1.23237,0.38836 2.35599,0.33657 3.24402,0.20712c0.99159,-0.15534 3.04985,-1.24272 3.47963,-2.45956c0.44013,-1.21683 0.44013,-2.22654 0.31068,-2.45955c-0.12945,-0.23301 -0.46601,-0.36247 -0.98382,-0.59548m-9.40068,12.84407l-0.02589,0c-3.05503,0 -6.08417,-0.82849 -8.72495,-2.38189l-0.62136,-0.37023l-6.47252,1.68286l1.73463,-6.29129l-0.41424,-0.64725c-1.70875,-2.71846 -2.6149,-5.85116 -2.6149,-9.07706c0,-9.39809 7.68934,-17.06155 17.15993,-17.06155c4.58253,0 8.88029,1.78642 12.11655,5.02268c3.23625,3.21036 5.02267,7.50812 5.02267,12.06476c-0.0078,9.3981 -7.69712,17.06155 -17.14699,17.06155m14.58906,-31.58846c-3.93529,-3.80584 -9.1133,-5.95471 -14.62789,-5.95471c-11.36055,0 -20.60848,9.2065 -20.61625,20.52564c0,3.61684 0.94757,7.14565 2.75211,10.26282l-2.92557,10.63564l10.93337,-2.85309c3.0136,1.63108 6.4052,2.4958 9.85634,2.49839l0.01037,0c11.36574,0 20.61884,-9.2091 20.62403,-20.53082c0,-5.48093 -2.14111,-10.64081 -6.03239,-14.51915" fill="white"></path></svg></button></div><div class="flex flex-col"><button aria-label="Share on Reddit" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#FF5700"></circle><path d="M 53.34375 32 C 53.277344 30.160156 52.136719 28.53125 50.429688 27.839844 C 48.722656 27.148438 46.769531 27.523438 45.441406 28.800781 C 41.800781 26.324219 37.519531 24.957031 33.121094 24.863281 L 35.199219 14.878906 L 42.046875 16.320312 C 42.214844 17.882812 43.496094 19.09375 45.066406 19.171875 C 46.636719 19.253906 48.03125 18.183594 48.359375 16.644531 C 48.6875 15.105469 47.847656 13.558594 46.382812 12.992188 C 44.914062 12.425781 43.253906 13.007812 42.464844 14.367188 L 34.625 12.800781 C 34.363281 12.742188 34.09375 12.792969 33.871094 12.9375 C 33.648438 13.082031 33.492188 13.308594 33.441406 13.566406 L 31.070312 24.671875 C 26.617188 24.738281 22.277344 26.105469 18.59375 28.609375 C 17.242188 27.339844 15.273438 26.988281 13.570312 27.707031 C 11.863281 28.429688 10.746094 30.089844 10.71875 31.941406 C 10.691406 33.789062 11.757812 35.484375 13.441406 36.257812 C 13.402344 36.726562 13.402344 37.195312 13.441406 37.664062 C 13.441406 44.832031 21.792969 50.65625 32.097656 50.65625 C 42.398438 50.65625 50.753906 44.832031 50.753906 37.664062 C 50.789062 37.195312 50.789062 36.726562 50.753906 36.257812 C 52.363281 35.453125 53.371094 33.800781 53.34375 32 Z M 21.34375 35.199219 C 21.34375 33.433594 22.777344 32 24.542969 32 C 26.3125 32 27.742188 33.433594 27.742188 35.199219 C 27.742188 36.96875 26.3125 38.398438 24.542969 38.398438 C 22.777344 38.398438 21.34375 36.96875 21.34375 35.199219 Z M 39.9375 44 C 37.664062 45.710938 34.871094 46.582031 32.03125 46.464844 C 29.191406 46.582031 26.398438 45.710938 24.128906 44 C 23.847656 43.65625 23.871094 43.15625 24.183594 42.839844 C 24.5 42.527344 25 42.503906 25.34375 42.785156 C 27.269531 44.195312 29.617188 44.90625 32 44.800781 C 34.386719 44.929688 36.746094 44.242188 38.6875 42.847656 C 39.042969 42.503906 39.605469 42.511719 39.953125 42.863281 C 40.296875 43.21875 40.289062 43.785156 39.9375 44.128906 Z M 39.359375 38.527344 C 37.59375 38.527344 36.160156 37.09375 36.160156 35.328125 C 36.160156 33.5625 37.59375 32.128906 39.359375 32.128906 C 41.128906 32.128906 42.558594 33.5625 42.558594 35.328125 C 42.59375 36.203125 42.269531 37.054688 41.65625 37.6875 C 41.046875 38.316406 40.203125 38.664062 39.328125 38.65625 Z M 39.359375 38.527344" fill="white"></path></svg></button><div class="text-center"><span class="react-share__ShareCount"></span></div></div><div class="flex flex-col"><button aria-label="Share on Tumblr" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#34526f"></circle><path d="M39.2,41c-0.6,0.3-1.6,0.5-2.4,0.5c-2.4,0.1-2.9-1.7-2.9-3v-9.3h6v-4.5h-6V17c0,0-4.3,0-4.4,0 c-0.1,0-0.2,0.1-0.2,0.2c-0.3,2.3-1.4,6.4-5.9,8.1v3.9h3V39c0,3.4,2.5,8.1,9,8c2.2,0,4.7-1,5.2-1.8L39.2,41z" fill="white"></path></svg></button><div class="text-center"><span class="react-share__ShareCount"></span></div></div><div class="flex flex-col"><button aria-label="Share on Email" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#7f7f7f"></circle><path d="M17,22v20h30V22H17z M41.1,25L32,32.1L22.9,25H41.1z M20,39V26.6l12,9.3l12-9.3V39H20z" fill="white"></path></svg></button></div></div></div><!--astro:end--></astro-island> </div> <!-- Widgets Section --> <div class="mt-8"> <div class="mb-6"> <h2 class="text-2xl font-bold text-gray-900 dark:text-white mb-2">Tools & Resources</h2> <p class="text-gray-600 dark:text-gray-400">Enhance your trading experience with our free tools</p> </div> <div class="grid sm:grid-cols-2 gap-6"> <!-- Stock Widget Card --> <a class="group relative bg-gradient-to-br from-blue-50 to-indigo-50 dark:from-blue-950/30 dark:to-indigo-950/30 border-2 border-blue-200 dark:border-blue-800 rounded-2xl hover:shadow-2xl hover:scale-[1.02] transition-all duration-300 overflow-hidden" href="/widgets/charts/?ticker=FRSH"> <!-- Decorative background element --> <div class="absolute top-0 right-0 w-32 h-32 bg-blue-200 dark:bg-blue-800 rounded-full blur-3xl opacity-20 group-hover:opacity-30 transition-opacity"></div> <div class="relative p-6"> <div class="flex items-start gap-4"> <!-- Icon Container --> <div class="flex-shrink-0 w-14 h-14 bg-blue-600 dark:bg-blue-500 rounded-xl flex items-center justify-center shadow-lg group-hover:scale-110 transition-transform"> <svg xmlns="http://www.w3.org/2000/svg" width="28" height="28" viewBox="0 0 24 24" fill="none" stroke="white" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="M3 3v16a2 2 0 0 0 2 2h16"></path><path d="m19 9-5 5-4-4-3 3"></path> </svg> </div> <!-- Content --> <div class="flex-1 min-w-0"> <h3 class="text-lg font-bold text-gray-900 dark:text-white mb-2 group-hover:text-blue-600 dark:group-hover:text-blue-400 transition-colors">
  780. Free FRSH Stock Widget
  781. </h3> <p class="text-sm text-gray-600 dark:text-gray-400 leading-relaxed">
  782. Embed our interactive stock ticker widget on your website for real-time updates.
  783. </p> </div> <!-- Arrow Icon --> <div class="flex-shrink-0"> <svg class="w-6 h-6 text-blue-600 dark:text-blue-400 group-hover:translate-x-1 transition-transform" xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M13 7l5 5m0 0l-5 5m5-5H6"></path> </svg> </div> </div> <!-- Badge --> <div class="mt-4 inline-flex items-center gap-1.5 px-3 py-1 bg-blue-100 dark:bg-blue-900/50 text-blue-700 dark:text-blue-300 text-xs font-semibold rounded-full"> <svg class="w-3 h-3" fill="currentColor" viewBox="0 0 20 20"> <path d="M9.049 2.927c.3-.921 1.603-.921 1.902 0l1.07 3.292a1 1 0 00.95.69h3.462c.969 0 1.371 1.24.588 1.81l-2.8 2.034a1 1 0 00-.364 1.118l1.07 3.292c.3.921-.755 1.688-1.54 1.118l-2.8-2.034a1 1 0 00-1.175 0l-2.8 2.034c-.784.57-1.838-.197-1.539-1.118l1.07-3.292a1 1 0 00-.364-1.118L2.98 8.72c-.783-.57-.38-1.81.588-1.81h3.461a1 1 0 00.951-.69l1.07-3.292z"></path> </svg>
  784. Free Tool
  785. </div> </div> </a> <!-- Telegram Card --> <a class="group relative bg-gradient-to-br from-cyan-50 to-blue-50 dark:from-cyan-950/30 dark:to-blue-950/30 border-2 border-cyan-200 dark:border-cyan-800 rounded-2xl hover:shadow-2xl hover:scale-[1.02] transition-all duration-300 overflow-hidden" href="https://t.me/s/finquota" target="_blank" rel="noopener"> <!-- Decorative background element --> <div class="absolute top-0 right-0 w-32 h-32 bg-cyan-200 dark:bg-cyan-800 rounded-full blur-3xl opacity-20 group-hover:opacity-30 transition-opacity"></div> <div class="relative p-6"> <div class="flex items-start gap-4"> <!-- Icon Container --> <div class="flex-shrink-0 w-14 h-14 bg-gradient-to-br from-cyan-500 to-blue-600 rounded-xl flex items-center justify-center shadow-lg group-hover:scale-110 transition-transform"> <svg xmlns="http://www.w3.org/2000/svg" width="28" height="28" fill="white" viewBox="0 0 16 16"> <path d="M16 8A8 8 0 1 1 0 8a8 8 0 0 1 16 0M8.287 5.906q-1.168.486-4.666 2.01-.567.225-.595.442c-.03.243.275.339.69.47l.175.055c.408.133.958.288 1.243.294q.39.01.868-.32 3.269-2.206 3.374-2.23c.05-.012.12-.026.166.016s.042.12.037.141c-.03.129-1.227 1.241-1.846 1.817-.193.18-.33.307-.358.336a8 8 0 0 1-.188.186c-.38.366-.664.64.015 1.088.327.216.589.393.85.571.284.194.568.387.936.629q.14.092.27.187c.331.236.63.448.997.414.214-.02.435-.22.547-.82.265-1.417.786-4.486.906-5.751a1.4 1.4 0 0 0-.013-.315.34.34 0 0 0-.114-.217.53.53 0 0 0-.31-.093c-.3.005-.763.166-2.984 1.09"></path> </svg> </div> <!-- Content --> <div class="flex-1 min-w-0"> <h3 class="text-lg font-bold text-gray-900 dark:text-white mb-2 group-hover:text-cyan-600 dark:group-hover:text-cyan-400 transition-colors">
  786. Stock Alerts on Telegram
  787. </h3> <p class="text-sm text-gray-600 dark:text-gray-400 leading-relaxed">
  788. Get instant notifications, market insights, and expert analysis delivered to your phone.
  789. </p> </div> <!-- Arrow Icon --> <div class="flex-shrink-0"> <svg class="w-6 h-6 text-cyan-600 dark:text-cyan-400 group-hover:translate-x-1 transition-transform" xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke="currentColor"> <path stroke-linecap="round" stroke-linejoin="round" stroke-width="2" d="M13 7l5 5m0 0l-5 5m5-5H6"></path> </svg> </div> </div> <!-- Badge --> <div class="mt-4 inline-flex items-center gap-1.5 px-3 py-1 bg-cyan-100 dark:bg-cyan-900/50 text-cyan-700 dark:text-cyan-300 text-xs font-semibold rounded-full"> <svg class="w-3 h-3" fill="currentColor" viewBox="0 0 20 20"> <path fill-rule="evenodd" d="M11.3 1.046A1 1 0 0112 2v5h4a1 1 0 01.82 1.573l-7 10A1 1 0 018 18v-5H4a1 1 0 01-.82-1.573l7-10a1 1 0 011.12-.38z" clip-rule="evenodd"></path> </svg>
  790. Live Updates
  791. </div> </div> </a> </div> </div> <div class="mt-5 w-full lg:w-8/12 mx-auto"> <div class="bg-red-50 border border-red-200 text-sm text-red-800 rounded-lg p-4 dark:bg-red-800/10 dark:border-red-900 dark:text-red-500" role="alert"> <div class="flex"> <div class="flex-shrink-0"> <svg class="flex-shrink-0 size-4 mt-0.5" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <circle cx="12" cy="12" r="10"></circle> <path d="m15 9-6 6"></path> <path d="m9 9 6 6"></path> </svg> </div> <div class="ms-4"> <h3 class="text-sm font-semibold">
  792. Disclaimer
  793. </h3> <div class="mt-2 text-sm text-red-700 dark:text-red-400"> <p>
  794. The information presented on this page, <a href="https://finquota.com/FRSH/" title="FRSH Freshworks Inc. - Stocks Price | History | Analysis" class="font-bold">"FRSH Freshworks Inc. - Stocks Price | History | Analysis"</a>, including historical data,
  795. <a href="/FRSH/forecast/" title="FRSH Freshworks Inc. - Stocks Price | History | Analysis" class="font-bold">forecasts</a>, <a href="/FRSH/news/" title="FRSH Freshworks Inc. - Stocks Price | History | Analysis" class="font-bold">news</a>, insider information, and <a href="/FRSH/forecast/" title="FRSH Freshworks Inc. - Stocks Price | History | Analysis" class="font-bold">predictions</a>, is
  796. provided for
  797. educational purposes only. It should not be considered as financial advice or a recommendation to buy or
  798. sell any securities. Decisions regarding investments should be made only after careful consideration and
  799. consultation with a qualified financial advisor. We do not endorse or guarantee the accuracy or reliability
  800. of the information provided, and we disclaim any liability for financial losses incurred as a result of
  801. decisions made based on the information presented.
  802. </p> </div> </div> </div> </div> </div> </div> <script type="application/ld+json">{"@context":"https://schema.org","@type":"FinancialInstrument","name":"Freshworks Inc.","tickerSymbol":"FRSH","exchange":"Nasdaq","price":"$8.76}","priceCurrency":"USD","priceValidUntil":"2026-05-15","url":"https://finquota.com/FRSH/"}</script> <style>
  803.    .stock-details .stock-info p:after {
  804.        content: " - ";
  805.    }
  806.  
  807.    .stock-details .stock-info p:last-child:after {
  808.        content: "";
  809.    }
  810. </style>  </div> <footer class="w-full py-10 px-4 sm:px-6 lg:px-8 mx-auto dark:bg-gray-900 border-t dark:border-gray-800 dark:shadow-slate-700/[.7] dark:text-gray-300 bg-gray-100"> <!-- Grid --> <div class="text-center"> <div class="mb-1 md:mb-2 flex justify-center items-center flex-col lg:flex-row"> <div class="flex items-center"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-5 h-5 text-xl mr-1 font-semibold text-black dark:text-gray-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"> <path d="M15.5 2A1.5 1.5 0 0 0 14 3.5v13a1.5 1.5 0 0 0 1.5 1.5h1a1.5 1.5 0 0 0 1.5-1.5v-13A1.5 1.5 0 0 0 16.5 2h-1ZM9.5 6A1.5 1.5 0 0 0 8 7.5v9A1.5 1.5 0 0 0 9.5 18h1a1.5 1.5 0 0 0 1.5-1.5v-9A1.5 1.5 0 0 0 10.5 6h-1ZM3.5 10A1.5 1.5 0 0 0 2 11.5v5A1.5 1.5 0 0 0 3.5 18h1A1.5 1.5 0 0 0 6 16.5v-5A1.5 1.5 0 0 0 4.5 10h-1Z"></path> </svg> <a class="flex-none text-xl font-semibold text-black dark:text-gray-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/" aria-label="FinQuota.com">
  811. FinQuota.com
  812. </a> </div> </div> <div class="flex justify-center items-center flex-col lg:flex-row"> <ul class="text-center lg:ml-4 mt-2 lg:mt-0"> <li class="inline-block relative pe-8 last:pe-0 last-of-type:before:hidden before:absolute before:top-1/2 before:end-3 before:-translate-y-1/2 before:content-['/'] before:text-gray-300 dark:before:text-gray-600"> <a class="inline-flex gap-x-2 text-sm text-gray-500 hover:text-gray-800 dark:text-gray-500 dark:hover:text-gray-200 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/">
  813. Home
  814. </a> </li> <li class="inline-block relative pe-8 last:pe-0 last-of-type:before:hidden before:absolute before:top-1/2 before:end-3 before:-translate-y-1/2 before:content-['/'] before:text-gray-300 dark:before:text-gray-600"> <a class="inline-flex gap-x-2 text-sm text-gray-500 hover:text-gray-800 dark:text-gray-500 dark:hover:text-gray-200 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/screener/">
  815. Screener
  816. </a> </li> <li class="inline-block relative pe-8 last:pe-0 last-of-type:before:hidden before:absolute before:top-1/2 before:end-3 before:-translate-y-1/2 before:content-['/'] before:text-gray-300 dark:before:text-gray-600"> <a class="inline-flex gap-x-2 text-sm text-gray-500 hover:text-gray-800 dark:text-gray-500 dark:hover:text-gray-200 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/contact/">
  817. Contact us
  818. </a> </li> <li class="inline-block relative pe-8 last:pe-0 last-of-type:before:hidden before:absolute before:top-1/2 before:end-3 before:-translate-y-1/2 before:content-['/'] before:text-gray-300 dark:before:text-gray-600"> <a class="inline-flex gap-x-2 text-sm text-gray-500 hover:text-gray-800 dark:text-gray-500 dark:hover:text-gray-200 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/privacy-policy/">
  819. Privacy Policy
  820. </a> </li> <li class="inline-block relative pe-8 last:pe-0 last-of-type:before:hidden before:absolute before:top-1/2 before:end-3 before:-translate-y-1/2 before:content-['/'] before:text-gray-300 dark:before:text-gray-600"> <a class="inline-flex gap-x-2 text-sm text-gray-500 hover:text-gray-800 dark:text-gray-500 dark:hover:text-gray-200 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/terms/">
  821. Terms of Use
  822. </a> </li> </ul> </div> <!-- End Col --> <div class="mt-3"> <p class="text-gray-500">© FinQuota. 2026. All rights reserved.</p> </div> <!-- Social Brands --> <div class="mt-3 space-x-2"> <a rel="nofollow noopener" class="inline-flex justify-center items-center w-10 h-10 text-center text-gray-500 hover:bg-gray-100 rounded-full focus:outline-none focus:ring-2 focus:ring-blue-600 focus:ring-offset-2 focus:ring-offset-white transition dark:text-gray-300 dark:hover:text-gray-200 dark:hover:bg-gray-800" href="https://www.facebook.com/groups/finquota" aria-label="Facebook FinQuota" target="_blank"> <svg fill="currentColor" height="16" width="16" viewBox="0 0 56.693 56.693" xml:space="preserve" xmlns="http://www.w3.org/2000/svg"><path d="M40.43,21.739h-7.645v-5.014c0-1.883,1.248-2.322,2.127-2.322c0.877,0,5.395,0,5.395,0V6.125l-7.43-0.029  c-8.248,0-10.125,6.174-10.125,10.125v5.518h-4.77v8.53h4.77c0,10.947,0,24.137,0,24.137h10.033c0,0,0-13.32,0-24.137h6.77  L40.43,21.739z"></path></svg> </a> <a rel="nofollow noopener" target="_blank" class="inline-flex justify-center items-center w-10 h-10 text-center text-gray-500 hover:bg-gray-100 rounded-full focus:outline-none focus:ring-2 focus:ring-blue-600 focus:ring-offset-2 focus:ring-offset-white transition dark:text-gray-300 dark:hover:text-gray-200 dark:hover:bg-gray-800" href="https://twitter.com/FinQuota" aria-label="Twitter FinQuota"> <svg xmlns="http://www.w3.org/2000/svg" width="14" height="14" fill="currentColor" viewBox="0 0 24 24" style="enable-background:new 0 0 24 24;" xml:space="preserve"><path d="M14.095479,10.316482L22.286354,1h-1.940718l-7.115352,8.087682L7.551414,1H1l8.589488,12.231093L1,23h1.940717  l7.509372-8.542861L16.448587,23H23L14.095479,10.316482z M11.436522,13.338465l-0.871624-1.218704l-6.924311-9.68815h2.981339  l5.58978,7.82155l0.867949,1.218704l7.26506,10.166271h-2.981339L11.436522,13.338465z"></path></svg> </a> <a rel="nofollow noopener" target="_blank" class="inline-flex justify-center items-center w-10 h-10 text-center text-gray-500 hover:bg-gray-100 rounded-full focus:outline-none focus:ring-2 focus:ring-blue-600 focus:ring-offset-2 focus:ring-offset-white transition dark:text-gray-300 dark:hover:text-gray-200 dark:hover:bg-gray-800" href="https://t.me/finquota" aria-label="Telegram FinQuota"> <svg xmlns="http://www.w3.org/2000/svg" width="16" height="16" fill="currentColor" class="bi bi-telegram" viewBox="0 0 16 16"> <path d="M16 8A8 8 0 1 1 0 8a8 8 0 0 1 16 0M8.287 5.906q-1.168.486-4.666 2.01-.567.225-.595.442c-.03.243.275.339.69.47l.175.055c.408.133.958.288 1.243.294q.39.01.868-.32 3.269-2.206 3.374-2.23c.05-.012.12-.026.166.016s.042.12.037.141c-.03.129-1.227 1.241-1.846 1.817-.193.18-.33.307-.358.336a8 8 0 0 1-.188.186c-.38.366-.664.64.015 1.088.327.216.589.393.85.571.284.194.568.387.936.629q.14.092.27.187c.331.236.63.448.997.414.214-.02.435-.22.547-.82.265-1.417.786-4.486.906-5.751a1.4 1.4 0 0 0-.013-.315.34.34 0 0 0-.114-.217.53.53 0 0 0-.31-.093c-.3.005-.763.166-2.984 1.09"></path> </svg> </a> </div> <!-- End Social Brands --> </div> <!-- End Grid --> </footer> <astro-island uid="Z1t49UR" prefix="r3" component-url="/_astro/_astro-entry_react-toastify._5XRjQeg.js" component-export="ToastContainer" renderer-url="/_astro/client.B00tSfAQ.js" props="{&quot;theme&quot;:[0,&quot;light&quot;]}" ssr client="idle" opts="{&quot;name&quot;:&quot;ToastContainer&quot;,&quot;value&quot;:true}" await-children><div class="Toastify"></div><!--astro:end--></astro-island> <astro-island uid="ZGBpzB" component-url="/_astro/Cookie.B1OOObSb.js" component-export="default" renderer-url="/_astro/client.B00tSfAQ.js" props="{}" ssr client="only" opts="{&quot;name&quot;:&quot;Cookie&quot;,&quot;value&quot;:&quot;react&quot;}"></astro-island> <script type="text/partytown" async src="https://www.googletagmanager.com/gtag/js?id=G-1DZ32DVMWT"></script> <script type="text/partytown">
  823.    <!-- Google tag (gtag.js) -->
  824.        window.dataLayer = window.dataLayer || [];
  825.        function gtag(){dataLayer.push(arguments);}
  826.        gtag('js', new Date());
  827.  
  828.        gtag('config', 'G-1DZ32DVMWT');
  829. </script></body></html>

Home · About · News · Docs · Terms

 
Copyright © 2002-9 Sam Ruby, Mark Pilgrim, Joseph Walton, and Phil Ringnalda