[{"data":1,"prerenderedAt":1356},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-HHS":25,"$fbelnu6bk6ivt":26,"ticker-mcap-HHS":103,"ticker-profile-HHS":113,"ticker-earnings-HHS":128,"ticker-congress-HHS":132},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":99},{"identity":28,"transactions":33,"sectorSlug":77,"relatedTickers":78,"landing":97,"priceSeries":98},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"45919","HARTE HANKS INC","Services","HHS",[34,49,56,59,72],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"2026-06-05T14:54:03.000Z","0000045919-26-000002-0","Fisher David Scott","President","I",2.62,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2076964\u002F000004591926000002\u002F0000045919-26-000002-index.htm",18790,61210,49229.8,"J","2026-06-02","Other","non-discretionary",{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46,"intentLabel":55,"signalQuality":48},"0000045919-26-000002-1",7876,53334,20635.120000000003,"F","Tax withholding",{"cik":29,"filedAt":35,"filingId":57,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":58,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":44,"transactionCode":45,"transactionDate":46,"intentLabel":47,"signalQuality":48},"0000045919-26-000002-2","D",{"cik":29,"filedAt":60,"filingId":61,"formType":62,"originalSubmissionDate":25,"periodOfReport":63,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":63,"intentLabel":71,"signalQuality":48},"2025-12-15T00:00:00.000Z","0001628280-25-056999-0","4","2025-12-09","Combes Genevieve Claire","",3.23,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1383909\u002F000162828025056999\u002F0001628280-25-056999-index.htm",27861,89991.03,"A","Stock award",{"cik":29,"filedAt":73,"filingId":74,"formType":62,"originalSubmissionDate":25,"periodOfReport":63,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":65,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":76,"shares":68,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":63,"intentLabel":71,"signalQuality":48},"2025-12-11T00:00:00.000Z","0001628280-25-056611-0","Radoff Bradley Louis","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1380585\u002F000162828025056611\u002F0001628280-25-056611-index.htm","services",[79,82,85,88,91,94],{"ticker":80,"issuerName":81},"SE","Sea Ltd",{"ticker":83,"issuerName":84},"GOOGL","Alphabet Inc.",{"ticker":86,"issuerName":87},"APP","AppLovin Corp",{"ticker":89,"issuerName":90},"UBER","Uber Technologies, Inc",{"ticker":92,"issuerName":93},"META","Meta Platforms, Inc.",{"ticker":95,"issuerName":96},"DASH","DoorDash, Inc.",[],[],{"count":100,"fetchedAt":101,"source":102},5,"2026-09-19T02:08:34.154Z","sqlite",{"data":104,"meta":110},{"value":105,"quality":106,"closeDate":107,"ageDays":108,"sharesAsOf":109},31605975.893859863,"stale","2026-09-02",17,"2026-07-31",{"count":111,"fetchedAt":112,"source":102},1,"2026-09-19T02:08:34.155Z",{"data":114,"meta":126},{"ticker":32,"ceo":115,"industry":116,"fullTimeEmployees":117,"ipoDate":118,"country":119,"state":120,"city":121,"website":122,"exchangeShort":25,"marketCap":25,"beta":123,"range52w":124,"fetchedAt":125},"David Fisher","Advertising Agencies",1719,"1993-11-04","US","MA","Chelmsford","https:\u002F\u002Fwww.hartehanks.com",-0.036,"2-4.32","2026-08-13T00:03:06.243Z",{"count":111,"fetchedAt":127,"source":102},"2026-09-19T02:08:34.156Z",{"data":129,"meta":131},{"ticker":32,"points":130},[],{"count":111,"fetchedAt":127,"source":102},{"data":133,"meta":1354},{"congressTrades":134,"insiderTrades":135,"priceHistory":141,"ticker":32},[],[136,137,138,139,140],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":50,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":40,"rawFilingUrl":41,"shares":51,"sharesOwnedAfter":52,"totalValue":53,"transactionCode":54,"transactionDate":46},{"cik":29,"filedAt":35,"filingId":57,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":58,"pricePerShare":40,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":42,"totalValue":44,"transactionCode":45,"transactionDate":46},{"cik":29,"filedAt":60,"filingId":61,"formType":62,"originalSubmissionDate":25,"periodOfReport":63,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":64,"ownerTitle":65,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":67,"shares":68,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":63},{"cik":29,"filedAt":73,"filingId":74,"formType":62,"originalSubmissionDate":25,"periodOfReport":63,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":65,"ownershipType":39,"pricePerShare":66,"rawFilingUrl":76,"shares":68,"sharesOwnedAfter":68,"totalValue":69,"transactionCode":70,"transactionDate":63},[142,145,148,151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,231,234,236,239,242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,293,295,298,301,304,307,310,313,316,319,322,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,372,375,378,381,384,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,479,481,484,486,489,492,495,498,500,503,505,507,510,513,516,519,521,524,527,530,533,535,538,540,542,545,548,550,552,555,557,560,563,566,569,572,574,577,579,581,584,586,589,592,595,597,600,603,606,609,611,614,617,620,623,626,629,632,635,637,640,643,646,648,651,654,657,660,663,666,669,672,675,678,681,683,686,688,691,694,697,700,703,706,709,712,715,718,721,723,726,729,732,735,738,741,744,747,749,751,754,757,759,761,764,766,768,771,773,776,778,781,783,785,787,789,792,794,796,799,802,804,806,808,811,814,816,818,820,823,826,828,831,834,837,840,843,846,849,852,855,857,860,863,865,868,871,873,876,879,882,885,888,891,894,897,899,901,903,905,908,911,913,916,919,921,923,926,928,931,933,935,937,940,943,945,947,949,951,954,957,959,962,964,967,970,973,975,978,980,983,985,987,990,992,994,997,999,1002,1004,1006,1008,1010,1012,1015,1018,1020,1022,1024,1027,1029,1031,1034,1037,1039,1041,1043,1046,1048,1050,1052,1054,1056,1058,1061,1064,1066,1068,1071,1074,1076,1079,1082,1085,1087,1090,1092,1095,1098,1101,1103,1105,1107,1110,1113,1116,1118,1120,1123,1125,1128,1131,1133,1135,1138,1140,1142,1144,1146,1148,1150,1152,1154,1156,1158,1160,1162,1164,1166,1168,1170,1172,1175,1177,1179,1182,1184,1187,1189,1191,1193,1194,1197,1199,1202,1205,1207,1210,1212,1215,1217,1219,1221,1224,1226,1228,1230,1232,1235,1238,1241,1243,1246,1249,1251,1254,1257,1260,1263,1266,1269,1272,1274,1276,1278,1280,1282,1284,1287,1290,1292,1294,1297,1300,1303,1305,1307,1309,1311,1313,1315,1318,1321,1324,1327,1329,1331,1334,1337,1340,1343,1346,1349,1352],{"date":143,"close":144},"2021-09-24",7.300000190734863,{"date":146,"close":147},"2021-10-01",7.800000190734863,{"date":149,"close":150},"2021-10-08",7.949999809265137,{"date":152,"close":153},"2021-10-15",6.949999809265137,{"date":155,"close":156},"2021-10-22",7.099999904632568,{"date":158,"close":159},"2021-10-29",7.25,{"date":161,"close":162},"2021-11-05",7.199999809265137,{"date":164,"close":165},"2021-11-12",8.5,{"date":167,"close":168},"2021-11-19",8.369999885559082,{"date":170,"close":171},"2021-11-26",8,{"date":173,"close":174},"2021-12-03",7.699999809265137,{"date":176,"close":177},"2021-12-10",8.15999984741211,{"date":179,"close":180},"2021-12-17",8.050000190734863,{"date":182,"close":183},"2021-12-23",8.170000076293945,{"date":185,"close":186},"2021-12-31",7.599999904632568,{"date":188,"close":189},"2022-01-07",7.889999866485596,{"date":191,"close":192},"2022-01-14",7.849999904632568,{"date":194,"close":195},"2022-01-21",7.329999923706055,{"date":197,"close":198},"2022-01-28",6.760000228881836,{"date":200,"close":201},"2022-02-04",6.369999885559082,{"date":203,"close":204},"2022-02-11",6.730000019073486,{"date":206,"close":207},"2022-02-18",6.71999979019165,{"date":209,"close":210},"2022-02-25",6.639999866485596,{"date":212,"close":213},"2022-03-04",7,{"date":215,"close":216},"2022-03-11",7.570000171661377,{"date":218,"close":219},"2022-03-18",7.130000114440918,{"date":221,"close":222},"2022-03-25",7.360000133514404,{"date":224,"close":225},"2022-04-01",7.650000095367432,{"date":227,"close":228},"2022-04-08",7.730000019073486,{"date":230,"close":174},"2022-04-14",{"date":232,"close":233},"2022-04-22",7.679999828338623,{"date":235,"close":222},"2022-04-29",{"date":237,"close":238},"2022-05-06",7.980000019073486,{"date":240,"close":241},"2022-05-13",8.390000343322754,{"date":243,"close":244},"2022-05-20",8.380000114440918,{"date":246,"close":247},"2022-05-27",8.59000015258789,{"date":249,"close":250},"2022-06-03",9.4399995803833,{"date":252,"close":253},"2022-06-10",10.84000015258789,{"date":255,"close":256},"2022-06-17",10.109999656677246,{"date":258,"close":259},"2022-06-24",10.529999732971191,{"date":261,"close":262},"2022-07-01",12.579999923706055,{"date":264,"close":265},"2022-07-08",12.399999618530273,{"date":267,"close":268},"2022-07-15",12.15999984741211,{"date":270,"close":271},"2022-07-22",12.720000267028809,{"date":273,"close":274},"2022-07-29",13,{"date":276,"close":277},"2022-08-05",11.850000381469727,{"date":279,"close":280},"2022-08-12",15.329999923706055,{"date":282,"close":283},"2022-08-19",17.25,{"date":285,"close":286},"2022-08-26",16.110000610351562,{"date":288,"close":289},"2022-09-02",14.350000381469727,{"date":291,"close":292},"2022-09-09",15,{"date":294,"close":268},"2022-09-16",{"date":296,"close":297},"2022-09-23",10.449999809265137,{"date":299,"close":300},"2022-09-30",11.149999618530273,{"date":302,"close":303},"2022-10-07",10.779999732971191,{"date":305,"close":306},"2022-10-14",10.960000038146973,{"date":308,"close":309},"2022-10-21",10.65999984741211,{"date":311,"close":312},"2022-10-28",11.970000267028809,{"date":314,"close":315},"2022-11-04",10.420000076293945,{"date":317,"close":318},"2022-11-11",10.229999542236328,{"date":320,"close":321},"2022-11-18",10.329999923706055,{"date":323,"close":297},"2022-11-25",{"date":325,"close":326},"2022-12-02",11.069999694824219,{"date":328,"close":329},"2022-12-09",11.270000457763672,{"date":331,"close":332},"2022-12-16",12.149999618530273,{"date":334,"close":335},"2022-12-23",11.5,{"date":337,"close":338},"2022-12-30",11.6899995803833,{"date":340,"close":341},"2023-01-06",12.109999656677246,{"date":343,"close":344},"2023-01-13",13.550000190734863,{"date":346,"close":347},"2023-01-20",13.40999984741211,{"date":349,"close":350},"2023-01-27",11.869999885559082,{"date":352,"close":353},"2023-02-03",11.470000267028809,{"date":355,"close":356},"2023-02-10",10.880000114440918,{"date":358,"close":359},"2023-02-17",11.119999885559082,{"date":361,"close":362},"2023-02-24",10.539999961853027,{"date":364,"close":365},"2023-03-03",10.949999809265137,{"date":367,"close":368},"2023-03-10",9.630000114440918,{"date":370,"close":371},"2023-03-17",9.5,{"date":373,"close":374},"2023-03-24",8.90999984741211,{"date":376,"close":377},"2023-03-31",9.40999984741211,{"date":379,"close":380},"2023-04-06",8.630000114440918,{"date":382,"close":383},"2023-04-14",8.710000038146973,{"date":385,"close":386},"2023-04-21",8.539999961853027,{"date":388,"close":389},"2023-04-28",8.4399995803833,{"date":391,"close":392},"2023-05-05",6.070000171661377,{"date":394,"close":395},"2023-05-12",5.75,{"date":397,"close":398},"2023-05-19",5.269999980926514,{"date":400,"close":401},"2023-05-26",5.920000076293945,{"date":403,"close":404},"2023-06-02",5.96999979019165,{"date":406,"close":407},"2023-06-09",6.230000019073486,{"date":409,"close":410},"2023-06-16",6.099999904632568,{"date":412,"close":413},"2023-06-23",5.539999961853027,{"date":415,"close":416},"2023-06-30",5.480000019073486,{"date":418,"close":419},"2023-07-07",5.210000038146973,{"date":421,"close":422},"2023-07-14",5.199999809265137,{"date":424,"close":425},"2023-07-21",5.46999979019165,{"date":427,"close":428},"2023-07-28",5.710000038146973,{"date":430,"close":431},"2023-08-04",5.860000133514404,{"date":433,"close":434},"2023-08-11",5.690000057220459,{"date":436,"close":437},"2023-08-18",5.71999979019165,{"date":439,"close":440},"2023-08-25",6.460000038146973,{"date":442,"close":443},"2023-09-01",6.420000076293945,{"date":445,"close":446},"2023-09-08",6.199999809265137,{"date":448,"close":449},"2023-09-15",6.21999979019165,{"date":451,"close":452},"2023-09-22",6.179999828338623,{"date":454,"close":455},"2023-09-29",6.510000228881836,{"date":457,"close":458},"2023-10-06",6.5,{"date":460,"close":461},"2023-10-13",5.739999771118164,{"date":463,"close":464},"2023-10-20",5.909999847412109,{"date":466,"close":467},"2023-10-27",6.139999866485596,{"date":469,"close":470},"2023-11-03",6.940000057220459,{"date":472,"close":473},"2023-11-10",6.900000095367432,{"date":475,"close":476},"2023-11-17",7.059999942779541,{"date":478,"close":207},"2023-11-24",{"date":480,"close":144},"2023-12-01",{"date":482,"close":483},"2023-12-08",7.019999980926514,{"date":485,"close":162},"2023-12-15",{"date":487,"close":488},"2023-12-22",7.010000228881836,{"date":490,"close":491},"2023-12-29",6.789999961853027,{"date":493,"close":494},"2024-01-05",7.110000133514404,{"date":496,"close":497},"2024-01-12",7.380000114440918,{"date":499,"close":225},"2024-01-19",{"date":501,"close":502},"2024-01-26",7.71999979019165,{"date":504,"close":225},"2024-02-02",{"date":506,"close":192},"2024-02-09",{"date":508,"close":509},"2024-02-16",7.829999923706055,{"date":511,"close":512},"2024-02-23",7.840000152587891,{"date":514,"close":515},"2024-03-01",7.739999771118164,{"date":517,"close":518},"2024-03-08",7.559999942779541,{"date":520,"close":225},"2024-03-15",{"date":522,"close":523},"2024-03-22",7.539999961853027,{"date":525,"close":526},"2024-03-28",7.480000019073486,{"date":528,"close":529},"2024-04-05",6.980000019073486,{"date":531,"close":532},"2024-04-12",6.989999771118164,{"date":534,"close":532},"2024-04-19",{"date":536,"close":537},"2024-04-26",7.150000095367432,{"date":539,"close":494},"2024-05-03",{"date":541,"close":532},"2024-05-10",{"date":543,"close":544},"2024-05-17",7.579999923706055,{"date":546,"close":547},"2024-05-24",7.389999866485596,{"date":549,"close":195},"2024-05-31",{"date":551,"close":195},"2024-06-07",{"date":553,"close":554},"2024-06-14",7.769999980926514,{"date":556,"close":502},"2024-06-21",{"date":558,"close":559},"2024-06-28",8.119999885559082,{"date":561,"close":562},"2024-07-05",8.720000267028809,{"date":564,"close":565},"2024-07-12",8.40999984741211,{"date":567,"close":568},"2024-07-19",8.34000015258789,{"date":570,"close":571},"2024-07-26",8.479999542236328,{"date":573,"close":244},"2024-08-02",{"date":575,"close":576},"2024-08-09",7.170000076293945,{"date":578,"close":222},"2024-08-16",{"date":580,"close":523},"2024-08-23",{"date":582,"close":583},"2024-08-30",7.53000020980835,{"date":585,"close":195},"2024-09-06",{"date":587,"close":588},"2024-09-13",7.590000152587891,{"date":590,"close":591},"2024-09-20",7.46999979019165,{"date":593,"close":594},"2024-09-27",7.320000171661377,{"date":596,"close":473},"2024-10-04",{"date":598,"close":599},"2024-10-11",7.449999809265137,{"date":601,"close":602},"2024-10-18",7.28000020980835,{"date":604,"close":605},"2024-10-25",7.289999961853027,{"date":607,"close":608},"2024-11-01",7.179999828338623,{"date":610,"close":529},"2024-11-08",{"date":612,"close":613},"2024-11-15",6.400000095367432,{"date":615,"close":616},"2024-11-22",5.880000114440918,{"date":618,"close":619},"2024-11-29",5.840000152587891,{"date":621,"close":622},"2024-12-06",5.929999828338623,{"date":624,"close":625},"2024-12-13",5.800000190734863,{"date":627,"close":628},"2024-12-20",5.409999847412109,{"date":630,"close":631},"2024-12-27",5.380000114440918,{"date":633,"close":634},"2025-01-03",5.369999885559082,{"date":636,"close":422},"2025-01-10",{"date":638,"close":639},"2025-01-17",5.190000057220459,{"date":641,"close":642},"2025-01-24",5.309999942779541,{"date":644,"close":645},"2025-01-31",5.389999866485596,{"date":647,"close":628},"2025-02-07",{"date":649,"close":650},"2025-02-14",5.260000228881836,{"date":652,"close":653},"2025-02-21",5.050000190734863,{"date":655,"close":656},"2025-02-28",5.110000133514404,{"date":658,"close":659},"2025-03-07",5.070000171661377,{"date":661,"close":662},"2025-03-14",4.980000019073486,{"date":664,"close":665},"2025-03-21",4.78000020980835,{"date":667,"close":668},"2025-03-28",4.670000076293945,{"date":670,"close":671},"2025-04-04",4.789999961853027,{"date":673,"close":674},"2025-04-11",4.599999904632568,{"date":676,"close":677},"2025-04-17",4.659999847412109,{"date":679,"close":680},"2025-04-25",4.650000095367432,{"date":682,"close":100},"2025-05-02",{"date":684,"close":685},"2025-05-09",4.519999980926514,{"date":687,"close":685},"2025-05-16",{"date":689,"close":690},"2025-05-23",4.75,{"date":692,"close":693},"2025-05-30",4.550000190734863,{"date":695,"close":696},"2025-06-06",4.349999904632568,{"date":698,"close":699},"2025-06-13",4.119999885559082,{"date":701,"close":702},"2025-06-20",3.8299999237060547,{"date":704,"close":705},"2025-06-27",3.9600000381469727,{"date":707,"close":708},"2025-07-03",3.680000066757202,{"date":710,"close":711},"2025-07-11",3.859999895095825,{"date":713,"close":714},"2025-07-18",3.359999895095825,{"date":716,"close":717},"2025-07-25",3.440000057220459,{"date":719,"close":720},"2025-08-01",3.4100000858306885,{"date":722,"close":708},"2025-08-08",{"date":724,"close":725},"2025-08-15",3.690000057220459,{"date":727,"close":728},"2025-08-22",3.6600000858306885,{"date":730,"close":731},"2025-08-29",3.5999999046325684,{"date":733,"close":734},"2025-09-02",3.640000104904175,{"date":736,"close":737},"2025-09-03",3.549999952316284,{"date":739,"close":740},"2025-09-04",3.7300000190734863,{"date":742,"close":743},"2025-09-05",3.6700000762939453,{"date":745,"close":746},"2025-09-08",3.5,{"date":748,"close":743},"2025-09-09",{"date":750,"close":725},"2025-09-10",{"date":752,"close":753},"2025-09-11",3.7200000286102295,{"date":755,"close":756},"2025-09-12",3.809999942779541,{"date":758,"close":708},"2025-09-15",{"date":760,"close":725},"2025-09-16",{"date":762,"close":763},"2025-09-17",3.7100000381469727,{"date":765,"close":725},"2025-09-18",{"date":767,"close":763},"2025-09-19",{"date":769,"close":770},"2025-09-22",3.740000009536743,{"date":772,"close":740},"2025-09-23",{"date":774,"close":775},"2025-09-24",3.609999895095825,{"date":777,"close":728},"2025-09-25",{"date":779,"close":780},"2025-09-26",3.700000047683716,{"date":782,"close":725},"2025-09-29",{"date":784,"close":763},"2025-09-30",{"date":786,"close":708},"2025-10-01",{"date":788,"close":743},"2025-10-02",{"date":790,"close":791},"2025-10-03",3.630000114440918,{"date":793,"close":791},"2025-10-06",{"date":795,"close":731},"2025-10-07",{"date":797,"close":798},"2025-10-08",3.569999933242798,{"date":800,"close":801},"2025-10-09",3.619999885559082,{"date":803,"close":791},"2025-10-10",{"date":805,"close":798},"2025-10-13",{"date":807,"close":717},"2025-10-14",{"date":809,"close":810},"2025-10-15",3.6500000953674316,{"date":812,"close":813},"2025-10-16",3.5799999237060547,{"date":815,"close":746},"2025-10-17",{"date":817,"close":746},"2025-10-20",{"date":819,"close":813},"2025-10-21",{"date":821,"close":822},"2025-10-22",3.9100000858306885,{"date":824,"close":825},"2025-10-23",3.4600000381469727,{"date":827,"close":825},"2025-10-24",{"date":829,"close":830},"2025-10-27",3.3499999046325684,{"date":832,"close":833},"2025-10-28",3.5299999713897705,{"date":835,"close":836},"2025-10-29",3.3399999141693115,{"date":838,"close":839},"2025-10-30",3.059999942779541,{"date":841,"close":842},"2025-10-31",3.109999895095825,{"date":844,"close":845},"2025-11-03",3.009999990463257,{"date":847,"close":848},"2025-11-04",2.9200000762939453,{"date":850,"close":851},"2025-11-05",2.7699999809265137,{"date":853,"close":854},"2025-11-06",2.7300000190734863,{"date":856,"close":851},"2025-11-07",{"date":858,"close":859},"2025-11-10",2.859999895095825,{"date":861,"close":862},"2025-11-11",2.8399999141693115,{"date":864,"close":848},"2025-11-12",{"date":866,"close":867},"2025-11-13",2.8499999046325684,{"date":869,"close":870},"2025-11-14",2.9800000190734863,{"date":872,"close":851},"2025-11-17",{"date":874,"close":875},"2025-11-18",2.7799999713897705,{"date":877,"close":878},"2025-11-19",2.809999942779541,{"date":880,"close":881},"2025-11-20",2.7899999618530273,{"date":883,"close":884},"2025-11-21",2.880000114440918,{"date":886,"close":887},"2025-11-24",3.1500000953674316,{"date":889,"close":890},"2025-11-25",3.25,{"date":892,"close":893},"2025-11-26",3.3299999237060547,{"date":895,"close":896},"2025-11-28",3.7699999809265137,{"date":898,"close":810},"2025-12-01",{"date":900,"close":896},"2025-12-02",{"date":902,"close":708},"2025-12-03",{"date":904,"close":890},"2025-12-04",{"date":906,"close":907},"2025-12-05",3.2100000381469727,{"date":909,"close":910},"2025-12-08",3.190000057220459,{"date":63,"close":912},3.2300000190734863,{"date":914,"close":915},"2025-12-10",3.069999933242798,{"date":917,"close":918},"2025-12-11",2.950000047683716,{"date":920,"close":910},"2025-12-12",{"date":922,"close":907},"2025-12-15",{"date":924,"close":925},"2025-12-16",3.2200000286102295,{"date":927,"close":907},"2025-12-17",{"date":929,"close":930},"2025-12-18",3.2899999618530273,{"date":932,"close":714},"2025-12-19",{"date":934,"close":836},"2025-12-22",{"date":936,"close":836},"2025-12-23",{"date":938,"close":939},"2025-12-24",3.309999942779541,{"date":941,"close":942},"2025-12-26",3.319999933242798,{"date":944,"close":842},"2025-12-29",{"date":946,"close":839},"2025-12-30",{"date":948,"close":845},"2025-12-31",{"date":950,"close":839},"2026-01-02",{"date":952,"close":953},"2026-01-05",2.940000057220459,{"date":955,"close":956},"2026-01-06",2.9600000381469727,{"date":958,"close":859},"2026-01-07",{"date":960,"close":961},"2026-01-08",2.930000066757202,{"date":963,"close":953},"2026-01-09",{"date":965,"close":966},"2026-01-12",2.9000000953674316,{"date":968,"close":969},"2026-01-13",3,{"date":971,"close":972},"2026-01-14",3.0399999618530273,{"date":974,"close":972},"2026-01-15",{"date":976,"close":977},"2026-01-16",3.0999999046325684,{"date":979,"close":977},"2026-01-20",{"date":981,"close":982},"2026-01-21",3.0299999713897705,{"date":984,"close":915},"2026-01-22",{"date":986,"close":977},"2026-01-23",{"date":988,"close":989},"2026-01-26",3.140000104904175,{"date":991,"close":839},"2026-01-27",{"date":993,"close":839},"2026-01-28",{"date":995,"close":996},"2026-01-29",3.119999885559082,{"date":998,"close":982},"2026-01-30",{"date":1000,"close":1001},"2026-02-02",3.0199999809265137,{"date":1003,"close":915},"2026-02-03",{"date":1005,"close":845},"2026-02-04",{"date":1007,"close":961},"2026-02-05",{"date":1009,"close":961},"2026-02-06",{"date":1011,"close":961},"2026-02-09",{"date":1013,"close":1014},"2026-02-10",2.9100000858306885,{"date":1016,"close":1017},"2026-02-11",2.869999885559082,{"date":1019,"close":859},"2026-02-12",{"date":1021,"close":878},"2026-02-13",{"date":1023,"close":867},"2026-02-17",{"date":1025,"close":1026},"2026-02-18",2.8299999237060547,{"date":1028,"close":878},"2026-02-19",{"date":1030,"close":862},"2026-02-20",{"date":1032,"close":1033},"2026-02-23",2.799999952316284,{"date":1035,"close":1036},"2026-02-24",2.75,{"date":1038,"close":859},"2026-02-25",{"date":1040,"close":867},"2026-02-26",{"date":1042,"close":1036},"2026-02-27",{"date":1044,"close":1045},"2026-03-02",2.7100000381469727,{"date":1047,"close":1045},"2026-03-03",{"date":1049,"close":1045},"2026-03-04",{"date":1051,"close":1045},"2026-03-05",{"date":1053,"close":875},"2026-03-06",{"date":1055,"close":859},"2026-03-09",{"date":1057,"close":851},"2026-03-10",{"date":1059,"close":1060},"2026-03-11",2.740000009536743,{"date":1062,"close":1063},"2026-03-12",2.6600000858306885,{"date":1065,"close":875},"2026-03-13",{"date":1067,"close":875},"2026-03-16",{"date":1069,"close":1070},"2026-03-17",2.6700000762939453,{"date":1072,"close":1073},"2026-03-18",2.6500000953674316,{"date":1075,"close":1073},"2026-03-19",{"date":1077,"close":1078},"2026-03-20",2.5799999237060547,{"date":1080,"close":1081},"2026-03-23",2.569999933242798,{"date":1083,"close":1084},"2026-03-24",2.450000047683716,{"date":1086,"close":1084},"2026-03-25",{"date":1088,"close":1089},"2026-03-26",2.369999885559082,{"date":1091,"close":1089},"2026-03-27",{"date":1093,"close":1094},"2026-03-30",2.309999942779541,{"date":1096,"close":1097},"2026-03-31",2.2699999809265137,{"date":1099,"close":1100},"2026-04-01",2.5,{"date":1102,"close":1100},"2026-04-02",{"date":1104,"close":1084},"2026-04-06",{"date":1106,"close":1100},"2026-04-07",{"date":1108,"close":1109},"2026-04-08",2.4100000858306885,{"date":1111,"close":1112},"2026-04-09",2.4200000762939453,{"date":1114,"close":1115},"2026-04-10",2.359999895095825,{"date":1117,"close":1026},"2026-04-13",{"date":1119,"close":966},"2026-04-14",{"date":1121,"close":1122},"2026-04-15",2.759999990463257,{"date":1124,"close":1017},"2026-04-16",{"date":1126,"close":1127},"2026-04-17",2.890000104904175,{"date":1129,"close":1130},"2026-04-20",2.819999933242798,{"date":1132,"close":851},"2026-04-21",{"date":1134,"close":1033},"2026-04-22",{"date":1136,"close":1137},"2026-04-23",2.7200000286102295,{"date":1139,"close":1122},"2026-04-24",{"date":1141,"close":851},"2026-04-27",{"date":1143,"close":1036},"2026-04-28",{"date":1145,"close":1036},"2026-04-29",{"date":1147,"close":851},"2026-04-30",{"date":1149,"close":1060},"2026-05-01",{"date":1151,"close":881},"2026-05-04",{"date":1153,"close":851},"2026-05-05",{"date":1155,"close":862},"2026-05-06",{"date":1157,"close":875},"2026-05-07",{"date":1159,"close":1130},"2026-05-08",{"date":1161,"close":878},"2026-05-11",{"date":1163,"close":1026},"2026-05-12",{"date":1165,"close":878},"2026-05-13",{"date":1167,"close":878},"2026-05-14",{"date":1169,"close":1033},"2026-05-15",{"date":1171,"close":1033},"2026-05-18",{"date":1173,"close":1174},"2026-05-19",2.5999999046325684,{"date":1176,"close":1073},"2026-05-20",{"date":1178,"close":1174},"2026-05-21",{"date":1180,"close":1181},"2026-05-22",2.619999885559082,{"date":1183,"close":1078},"2026-05-26",{"date":1185,"close":1186},"2026-05-27",2.640000104904175,{"date":1188,"close":1078},"2026-05-28",{"date":1190,"close":1100},"2026-05-29",{"date":1192,"close":1181},"2026-06-01",{"date":46,"close":1174},{"date":1195,"close":1196},"2026-06-03",2.509999990463257,{"date":1198,"close":1196},"2026-06-04",{"date":1200,"close":1201},"2026-06-05",2.5399999618530273,{"date":1203,"close":1204},"2026-06-08",2.5450000762939453,{"date":1206,"close":1100},"2026-06-09",{"date":1208,"close":1209},"2026-06-10",2.4600000381469727,{"date":1211,"close":1209},"2026-06-11",{"date":1213,"close":1214},"2026-06-12",2.5257999897003174,{"date":1216,"close":1084},"2026-06-15",{"date":1218,"close":1084},"2026-06-16",{"date":1220,"close":1196},"2026-06-17",{"date":1222,"close":1223},"2026-06-18",2.4000000953674316,{"date":1225,"close":1109},"2026-06-22",{"date":1227,"close":1223},"2026-06-23",{"date":1229,"close":1109},"2026-06-24",{"date":1231,"close":1223},"2026-06-25",{"date":1233,"close":1234},"2026-06-26",2.069999933242798,{"date":1236,"close":1237},"2026-06-29",2.2200000286102295,{"date":1239,"close":1240},"2026-06-30",2.1600000858306885,{"date":1242,"close":1097},"2026-07-01",{"date":1244,"close":1245},"2026-07-02",2.25,{"date":1247,"close":1248},"2026-07-06",2.240000009536743,{"date":1250,"close":1094},"2026-07-07",{"date":1252,"close":1253},"2026-07-08",2.2799999713897705,{"date":1255,"close":1256},"2026-07-09",2.319999933242798,{"date":1258,"close":1259},"2026-07-10",2.490000009536743,{"date":1261,"close":1262},"2026-07-13",2.4149999618530273,{"date":1264,"close":1265},"2026-07-14",2.390000104904175,{"date":1267,"close":1268},"2026-07-15",2.430000066757202,{"date":1270,"close":1271},"2026-07-16",2.440000057220459,{"date":1273,"close":1271},"2026-07-17",{"date":1275,"close":1109},"2026-07-20",{"date":1277,"close":1084},"2026-07-21",{"date":1279,"close":1256},"2026-07-22",{"date":1281,"close":1265},"2026-07-23",{"date":1283,"close":1109},"2026-07-27",{"date":1285,"close":1286},"2026-07-28",2.200000047683716,{"date":1288,"close":1289},"2026-07-29",2.2100000381469727,{"date":1291,"close":1097},"2026-07-30",{"date":109,"close":1293},2.190000057220459,{"date":1295,"close":1296},"2026-08-03",2,{"date":1298,"close":1299},"2026-08-04",2.140000104904175,{"date":1301,"close":1302},"2026-08-05",2.259999990463257,{"date":1304,"close":1253},"2026-08-06",{"date":1306,"close":1253},"2026-08-07",{"date":1308,"close":1100},"2026-08-10",{"date":1310,"close":1259},"2026-08-11",{"date":1312,"close":1196},"2026-08-12",{"date":1314,"close":878},"2026-08-13",{"date":1316,"close":1317},"2026-08-14",4.300000190734863,{"date":1319,"close":1320},"2026-08-17",4.179999828338623,{"date":1322,"close":1323},"2026-08-18",3.990000009536743,{"date":1325,"close":1326},"2026-08-19",3.7799999713897705,{"date":1328,"close":775},"2026-08-20",{"date":1330,"close":708},"2026-08-21",{"date":1332,"close":1333},"2026-08-24",3.9700000286102295,{"date":1335,"close":1336},"2026-08-25",4.099999904632568,{"date":1338,"close":1339},"2026-08-26",4.260000228881836,{"date":1341,"close":1342},"2026-08-27",4.329999923706055,{"date":1344,"close":1345},"2026-08-28",4.340000152587891,{"date":1347,"close":1348},"2026-08-31",4.309999942779541,{"date":1350,"close":1351},"2026-09-01",4.28000020980835,{"date":107,"close":1353},4.239999771118164,{"count":111,"fetchedAt":1355,"source":102},"2026-09-19T02:08:34.167Z",1789783714071]