[{"data":1,"prerenderedAt":1285},["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-PTPI":25,"$fjeCO9QjMnHFjvXoPjSLFkhVnUt3EDZKtKOvULjK7MXM":26,"ticker-mcap-PTPI":111,"ticker-profile-PTPI":121,"ticker-earnings-PTPI":134,"ticker-congress-PTPI":138},{"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":107},{"identity":28,"transactions":33,"sectorSlug":87,"relatedTickers":88},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1815903","Petros Pharmaceuticals, Inc.","Healthcare","PTPI",[34,48,55,61,67,74,79,83],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-08T00:00:00.000Z","0001104659-26-071436-0","4","WALKER WAYNE REMELL","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1428761\u002F000110465926071436\u002F0001104659-26-071436-index.htm",375000,881333,"A","2026-06-05","Stock award","non-discretionary",{"cik":29,"filedAt":49,"filingId":50,"formType":37,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"2026-06-05T00:00:00.000Z","0001104659-26-071048-0","Boctor Fady","See Remarks","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1833394\u002F000110465926071048\u002F0001104659-26-071048-index.htm",894986,{"cik":29,"filedAt":49,"filingId":56,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001104659-26-071038-0","Silverman Joshua","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1524858\u002F000110465926071038\u002F0001104659-26-071038-index.htm",4375000,8790450,{"cik":29,"filedAt":49,"filingId":62,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":44,"transactionDate":45,"intentLabel":46,"signalQuality":47},"0001104659-26-071039-0","Bernstein Bruce","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1665472\u002F000110465926071039\u002F0001104659-26-071039-index.htm",1875000,3762334,{"cik":29,"filedAt":68,"filingId":69,"formType":37,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":73,"intentLabel":46,"signalQuality":47},"2026-01-06T00:00:00.000Z","0001104659-26-001417-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1833394\u002F000110465926001417\u002F0001104659-26-001417-index.htm",500000,519986,"2026-01-02",{"cik":29,"filedAt":75,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":65,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":44,"transactionDate":73,"intentLabel":46,"signalQuality":47},"2026-01-02T00:00:00.000Z","0001104659-26-000233-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1665472\u002F000110465926000233\u002F0001104659-26-000233-index.htm",1887334,{"cik":29,"filedAt":75,"filingId":80,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":59,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":73,"intentLabel":46,"signalQuality":47},"0001104659-26-000238-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1524858\u002F000110465926000238\u002F0001104659-26-000238-index.htm",4415450,{"cik":29,"filedAt":75,"filingId":84,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":71,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":44,"transactionDate":73,"intentLabel":46,"signalQuality":47},"0001104659-26-000237-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1428761\u002F000110465926000237\u002F0001104659-26-000237-index.htm",506333,"healthcare",[89,92,95,98,101,104],{"ticker":90,"issuerName":91},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":93,"issuerName":94},"NTRA","Natera, Inc.",{"ticker":96,"issuerName":97},"LLY","ELI LILLY & Co",{"ticker":99,"issuerName":100},"GH","Guardant Health, Inc.",{"ticker":102,"issuerName":103},"ALNY","ALNYLAM PHARMACEUTICALS, INC.",{"ticker":105,"issuerName":106},"PTCT","PTC THERAPEUTICS, INC.",{"count":108,"fetchedAt":109,"source":110},8,"2026-08-28T00:07:12.306Z","sqlite",{"data":112,"meta":118},{"value":113,"quality":114,"closeDate":115,"ageDays":116,"sharesAsOf":117},211861.29526453093,"fresh","2026-08-25",3,"2026-08-15",{"count":119,"fetchedAt":120,"source":110},1,"2026-08-28T00:07:12.308Z",{"data":122,"meta":133},{"ticker":32,"ceo":123,"industry":124,"fullTimeEmployees":116,"ipoDate":125,"country":126,"state":127,"city":128,"website":129,"exchangeShort":25,"marketCap":25,"beta":130,"range52w":131,"fetchedAt":132},"Fady Boctor","Drug Manufacturers - Specialty & Generic","2020-12-02","US","NY","New York City","https:\u002F\u002Fwww.petrospharma.com",1.871,"0.002-0.033","2026-07-29T12:01:35.796Z",{"count":119,"fetchedAt":120,"source":110},{"data":135,"meta":137},{"ticker":32,"points":136},[],{"count":119,"fetchedAt":120,"source":110},{"data":139,"meta":1283},{"congressTrades":140,"insiderTrades":141,"priceHistory":150,"ticker":32},[],[142,143,144,145,146,147,148,149],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":41,"shares":42,"sharesOwnedAfter":43,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":50,"formType":37,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":53,"shares":42,"sharesOwnedAfter":54,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":56,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":49,"filingId":62,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":64,"shares":65,"sharesOwnedAfter":66,"totalValue":4,"transactionCode":44,"transactionDate":45},{"cik":29,"filedAt":68,"filingId":69,"formType":37,"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":51,"ownerTitle":52,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":71,"sharesOwnedAfter":72,"totalValue":4,"transactionCode":44,"transactionDate":73},{"cik":29,"filedAt":75,"filingId":76,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"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":63,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":77,"shares":65,"sharesOwnedAfter":78,"totalValue":4,"transactionCode":44,"transactionDate":73},{"cik":29,"filedAt":75,"filingId":80,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"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":57,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":81,"shares":59,"sharesOwnedAfter":82,"totalValue":4,"transactionCode":44,"transactionDate":73},{"cik":29,"filedAt":75,"filingId":84,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"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":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":71,"sharesOwnedAfter":86,"totalValue":4,"transactionCode":44,"transactionDate":73},[151,154,157,160,163,166,169,172,175,178,181,184,187,190,193,196,199,202,205,208,211,214,217,220,223,226,229,232,235,238,241,243,246,249,252,255,258,261,264,267,270,273,276,279,282,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,358,361,364,367,370,373,376,379,382,385,388,391,394,397,400,403,406,408,410,413,416,419,422,425,428,431,434,437,440,443,446,449,452,455,458,461,464,466,469,472,475,478,481,483,486,489,492,495,498,501,504,507,509,512,515,518,521,524,527,529,532,535,538,541,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,608,611,614,617,620,623,626,629,631,633,635,637,640,643,646,649,652,655,658,661,664,667,670,673,676,679,682,685,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,738,741,743,745,748,751,753,755,757,759,762,764,766,768,770,772,774,776,778,780,782,784,786,789,791,793,795,797,799,801,803,805,807,810,813,815,817,820,822,824,826,828,830,833,835,837,839,842,844,846,849,851,853,855,857,859,862,864,867,869,871,873,875,877,879,882,884,887,890,892,894,896,899,901,904,906,908,911,913,915,918,920,922,924,926,928,930,932,934,936,939,941,943,945,948,950,953,955,956,958,960,962,964,966,968,970,972,974,976,978,980,982,984,986,988,990,992,994,996,998,1000,1003,1005,1007,1009,1011,1013,1015,1017,1019,1021,1023,1025,1027,1029,1031,1033,1035,1037,1039,1041,1043,1045,1047,1049,1051,1053,1055,1057,1059,1061,1063,1065,1067,1069,1071,1073,1075,1077,1079,1082,1084,1086,1088,1090,1092,1094,1096,1098,1100,1102,1104,1106,1108,1110,1112,1114,1116,1118,1120,1122,1124,1126,1128,1130,1132,1134,1136,1138,1140,1142,1144,1146,1148,1150,1152,1154,1156,1158,1160,1162,1164,1166,1168,1169,1171,1173,1175,1177,1179,1181,1183,1185,1187,1189,1191,1193,1195,1197,1199,1201,1203,1205,1207,1209,1212,1214,1216,1218,1220,1222,1224,1226,1228,1230,1232,1234,1236,1238,1241,1243,1246,1248,1250,1253,1255,1257,1259,1261,1263,1266,1268,1270,1273,1275,1277,1279,1282],{"date":152,"close":153},"2021-09-03",547.5,{"date":155,"close":156},"2021-09-10",595,{"date":158,"close":159},"2021-09-17",467.5,{"date":161,"close":162},"2021-09-24",487.5,{"date":164,"close":165},"2021-10-01",485,{"date":167,"close":168},"2021-10-08",445,{"date":170,"close":171},"2021-10-15",410,{"date":173,"close":174},"2021-10-22",472.5,{"date":176,"close":177},"2021-10-29",435,{"date":179,"close":180},"2021-11-05",617.5,{"date":182,"close":183},"2021-11-12",535,{"date":185,"close":186},"2021-11-19",365,{"date":188,"close":189},"2021-11-26",522.5,{"date":191,"close":192},"2021-12-03",620,{"date":194,"close":195},"2021-12-10",675,{"date":197,"close":198},"2021-12-17",797.5,{"date":200,"close":201},"2021-12-23",867.5,{"date":203,"close":204},"2021-12-31",832.5,{"date":206,"close":207},"2022-01-07",680,{"date":209,"close":210},"2022-01-14",655,{"date":212,"close":213},"2022-01-21",377.5,{"date":215,"close":216},"2022-01-28",405,{"date":218,"close":219},"2022-02-04",415,{"date":221,"close":222},"2022-02-11",387.5,{"date":224,"close":225},"2022-02-18",380,{"date":227,"close":228},"2022-02-25",357.5,{"date":230,"close":231},"2022-03-04",300,{"date":233,"close":234},"2022-03-11",287.5,{"date":236,"close":237},"2022-03-18",292.5,{"date":239,"close":240},"2022-03-25",360,{"date":242,"close":186},"2022-04-01",{"date":244,"close":245},"2022-04-08",305,{"date":247,"close":248},"2022-04-14",302.5,{"date":250,"close":251},"2022-04-22",340,{"date":253,"close":254},"2022-04-29",282.5,{"date":256,"close":257},"2022-05-06",275,{"date":259,"close":260},"2022-05-13",240,{"date":262,"close":263},"2022-05-20",190.25,{"date":265,"close":266},"2022-05-27",235.25,{"date":268,"close":269},"2022-06-03",212.75,{"date":271,"close":272},"2022-06-10",203.75,{"date":274,"close":275},"2022-06-17",192.5,{"date":277,"close":278},"2022-06-24",217.5,{"date":280,"close":281},"2022-07-01",205,{"date":283,"close":278},"2022-07-08",{"date":285,"close":286},"2022-07-15",205.75,{"date":288,"close":289},"2022-07-22",213.25,{"date":291,"close":292},"2022-07-29",198.5,{"date":294,"close":295},"2022-08-05",197.5,{"date":297,"close":298},"2022-08-12",194.75,{"date":300,"close":301},"2022-08-19",189.75,{"date":303,"close":304},"2022-08-26",172.5,{"date":306,"close":307},"2022-09-02",167.25,{"date":309,"close":310},"2022-09-09",170,{"date":312,"close":313},"2022-09-16",154.25,{"date":315,"close":316},"2022-09-23",117.25,{"date":318,"close":319},"2022-09-30",127.5,{"date":321,"close":322},"2022-10-07",116.25,{"date":324,"close":325},"2022-10-14",107.5,{"date":327,"close":328},"2022-10-21",95,{"date":330,"close":331},"2022-10-28",120,{"date":333,"close":334},"2022-11-04",117.5,{"date":336,"close":337},"2022-11-11",120.25,{"date":339,"close":340},"2022-11-18",107.75,{"date":342,"close":343},"2022-11-25",108,{"date":345,"close":346},"2022-12-02",102.5,{"date":348,"close":349},"2022-12-09",58.25,{"date":351,"close":352},"2022-12-16",55.25,{"date":354,"close":355},"2022-12-23",52,{"date":357,"close":349},"2022-12-30",{"date":359,"close":360},"2023-01-06",73.25,{"date":362,"close":363},"2023-01-13",76.25,{"date":365,"close":366},"2023-01-20",66.25,{"date":368,"close":369},"2023-01-27",65.75,{"date":371,"close":372},"2023-02-03",66.5,{"date":374,"close":375},"2023-02-10",67.5,{"date":377,"close":378},"2023-02-17",63,{"date":380,"close":381},"2023-02-24",54.25,{"date":383,"close":384},"2023-03-03",46,{"date":386,"close":387},"2023-03-10",42,{"date":389,"close":390},"2023-03-17",38.75,{"date":392,"close":393},"2023-03-24",35,{"date":395,"close":396},"2023-03-31",34.875,{"date":398,"close":399},"2023-04-06",24.75,{"date":401,"close":402},"2023-04-14",114.75,{"date":404,"close":405},"2023-04-21",132.75,{"date":407,"close":325},"2023-04-28",{"date":409,"close":328},"2023-05-05",{"date":411,"close":412},"2023-05-12",105.5,{"date":414,"close":415},"2023-05-19",103.75,{"date":417,"close":418},"2023-05-26",75.75,{"date":420,"close":421},"2023-06-02",61.25,{"date":423,"close":424},"2023-06-09",56.75,{"date":426,"close":427},"2023-06-16",62.75,{"date":429,"close":430},"2023-06-23",50,{"date":432,"close":433},"2023-06-30",50.75,{"date":435,"close":436},"2023-07-07",45.25,{"date":438,"close":439},"2023-07-14",79.625,{"date":441,"close":442},"2023-07-21",91,{"date":444,"close":445},"2023-07-28",95.75,{"date":447,"close":448},"2023-08-04",98.75,{"date":450,"close":451},"2023-08-11",80.75,{"date":453,"close":454},"2023-08-18",71.25,{"date":456,"close":457},"2023-08-25",68.44999694824219,{"date":459,"close":460},"2023-09-01",62.5,{"date":462,"close":463},"2023-09-08",44.25,{"date":465,"close":436},"2023-09-15",{"date":467,"close":468},"2023-09-22",37.75,{"date":470,"close":471},"2023-09-29",43.25,{"date":473,"close":474},"2023-10-06",39.5,{"date":476,"close":477},"2023-10-13",40,{"date":479,"close":480},"2023-10-20",37.5,{"date":482,"close":468},"2023-10-27",{"date":484,"close":485},"2023-11-03",35.25,{"date":487,"close":488},"2023-11-10",32.5,{"date":490,"close":491},"2023-11-17",32,{"date":493,"close":494},"2023-11-24",31.799999237060547,{"date":496,"close":497},"2023-12-01",36.75,{"date":499,"close":500},"2023-12-08",34.5,{"date":502,"close":503},"2023-12-15",34.75,{"date":505,"close":506},"2023-12-22",38.5,{"date":508,"close":485},"2023-12-29",{"date":510,"close":511},"2024-01-05",34,{"date":513,"close":514},"2024-01-12",32.875,{"date":516,"close":517},"2024-01-19",30.25,{"date":519,"close":520},"2024-01-26",27.5,{"date":522,"close":523},"2024-02-02",28,{"date":525,"close":526},"2024-02-09",29.25,{"date":528,"close":480},"2024-02-16",{"date":530,"close":531},"2024-02-23",41.25,{"date":533,"close":534},"2024-03-01",41.75,{"date":536,"close":537},"2024-03-08",40.75,{"date":539,"close":540},"2024-03-15",38,{"date":542,"close":480},"2024-03-22",{"date":544,"close":545},"2024-03-28",37,{"date":547,"close":548},"2024-04-05",23.125,{"date":550,"close":551},"2024-04-12",20.850000381469727,{"date":553,"close":554},"2024-04-19",16.75,{"date":556,"close":557},"2024-04-26",16,{"date":559,"close":560},"2024-05-03",17.825000762939453,{"date":562,"close":563},"2024-05-10",15.949999809265137,{"date":565,"close":566},"2024-05-17",14.649999618530273,{"date":568,"close":569},"2024-05-24",15.25,{"date":571,"close":572},"2024-05-31",15.350000381469727,{"date":574,"close":575},"2024-06-07",12.050000190734863,{"date":577,"close":578},"2024-06-14",10.399999618530273,{"date":580,"close":581},"2024-06-21",10.199999809265137,{"date":583,"close":584},"2024-06-28",11.449999809265137,{"date":586,"close":587},"2024-07-05",10.375,{"date":589,"close":590},"2024-07-12",11.024999618530273,{"date":592,"close":593},"2024-07-19",10.75,{"date":595,"close":596},"2024-07-26",10.5,{"date":598,"close":599},"2024-08-02",9.875,{"date":601,"close":602},"2024-08-09",7.949999809265137,{"date":604,"close":605},"2024-08-16",8.625,{"date":607,"close":605},"2024-08-23",{"date":609,"close":610},"2024-08-30",8.324999809265137,{"date":612,"close":613},"2024-09-06",8.5,{"date":615,"close":616},"2024-09-13",9.100000381469727,{"date":618,"close":619},"2024-09-20",8.800000190734863,{"date":621,"close":622},"2024-09-27",8.75,{"date":624,"close":625},"2024-10-04",8.875,{"date":627,"close":628},"2024-10-11",7.875,{"date":630,"close":108},"2024-10-18",{"date":632,"close":581},"2024-10-25",{"date":634,"close":613},"2024-11-01",{"date":636,"close":602},"2024-11-08",{"date":638,"close":639},"2024-11-15",6.474999904632568,{"date":641,"close":642},"2024-11-22",6.75,{"date":644,"close":645},"2024-11-29",6.849999904632568,{"date":647,"close":648},"2024-12-06",8.375,{"date":650,"close":651},"2024-12-13",8.25,{"date":653,"close":654},"2024-12-20",7.349999904632568,{"date":656,"close":657},"2024-12-27",8.774999618530273,{"date":659,"close":660},"2025-01-03",9.899999618530273,{"date":662,"close":663},"2025-01-10",9.399999618530273,{"date":665,"close":666},"2025-01-17",7.5,{"date":668,"close":669},"2025-01-24",8.199999809265137,{"date":671,"close":672},"2025-01-31",7,{"date":674,"close":675},"2025-02-07",6.449999809265137,{"date":677,"close":678},"2025-02-14",7.324999809265137,{"date":680,"close":681},"2025-02-21",3.125,{"date":683,"close":684},"2025-02-28",2.450000047683716,{"date":686,"close":687},"2025-03-07",2.5999999046325684,{"date":689,"close":690},"2025-03-14",2.0999999046325684,{"date":692,"close":693},"2025-03-21",1.8250000476837158,{"date":695,"close":696},"2025-03-28",2.1500000953674316,{"date":698,"close":699},"2025-04-04",1.6749999523162842,{"date":701,"close":702},"2025-04-11",1.2000000476837158,{"date":704,"close":705},"2025-04-17",1.024999976158142,{"date":707,"close":708},"2025-04-25",1.350000023841858,{"date":710,"close":711},"2025-05-02",0.24899999797344208,{"date":713,"close":714},"2025-05-09",0.11999999731779099,{"date":716,"close":717},"2025-05-16",0.13300000131130219,{"date":719,"close":720},"2025-05-23",0.039000000804662704,{"date":722,"close":723},"2025-05-30",0.035999998450279236,{"date":725,"close":726},"2025-06-06",0.032999999821186066,{"date":728,"close":729},"2025-06-13",0.03099999949336052,{"date":731,"close":732},"2025-06-20",0.02800000086426735,{"date":734,"close":735},"2025-06-27",0.03500000014901161,{"date":737,"close":735},"2025-07-03",{"date":739,"close":740},"2025-07-11",0.028999999165534973,{"date":742,"close":740},"2025-07-18",{"date":744,"close":729},"2025-07-25",{"date":746,"close":747},"2025-08-01",0.03200000151991844,{"date":749,"close":750},"2025-08-08",0.027000000700354576,{"date":752,"close":729},"2025-08-15",{"date":754,"close":732},"2025-08-22",{"date":756,"close":729},"2025-08-25",{"date":758,"close":729},"2025-08-26",{"date":760,"close":761},"2025-08-27",0.029999999329447746,{"date":763,"close":740},"2025-08-28",{"date":765,"close":761},"2025-08-29",{"date":767,"close":761},"2025-09-02",{"date":769,"close":732},"2025-09-03",{"date":771,"close":740},"2025-09-04",{"date":773,"close":740},"2025-09-05",{"date":775,"close":740},"2025-09-08",{"date":777,"close":740},"2025-09-09",{"date":779,"close":732},"2025-09-10",{"date":781,"close":732},"2025-09-11",{"date":783,"close":732},"2025-09-12",{"date":785,"close":732},"2025-09-15",{"date":787,"close":788},"2025-09-16",0.026000000536441803,{"date":790,"close":788},"2025-09-17",{"date":792,"close":732},"2025-09-18",{"date":794,"close":788},"2025-09-19",{"date":796,"close":788},"2025-09-22",{"date":798,"close":788},"2025-09-23",{"date":800,"close":788},"2025-09-24",{"date":802,"close":788},"2025-09-25",{"date":804,"close":788},"2025-09-26",{"date":806,"close":788},"2025-09-29",{"date":808,"close":809},"2025-09-30",0.024000000208616257,{"date":811,"close":812},"2025-10-01",0.02500000037252903,{"date":814,"close":809},"2025-10-02",{"date":816,"close":812},"2025-10-03",{"date":818,"close":819},"2025-10-06",0.023000000044703484,{"date":821,"close":809},"2025-10-07",{"date":823,"close":809},"2025-10-08",{"date":825,"close":812},"2025-10-09",{"date":827,"close":819},"2025-10-10",{"date":829,"close":819},"2025-10-13",{"date":831,"close":832},"2025-10-14",0.02199999988079071,{"date":834,"close":819},"2025-10-15",{"date":836,"close":809},"2025-10-16",{"date":838,"close":819},"2025-10-17",{"date":840,"close":841},"2025-10-20",0.019999999552965164,{"date":843,"close":841},"2025-10-21",{"date":845,"close":841},"2025-10-22",{"date":847,"close":848},"2025-10-23",0.017999999225139618,{"date":850,"close":841},"2025-10-24",{"date":852,"close":841},"2025-10-27",{"date":854,"close":832},"2025-10-28",{"date":856,"close":848},"2025-10-29",{"date":858,"close":841},"2025-10-30",{"date":860,"close":861},"2025-10-31",0.01899999938905239,{"date":863,"close":819},"2025-11-03",{"date":865,"close":866},"2025-11-04",0.020999999716877937,{"date":868,"close":841},"2025-11-05",{"date":870,"close":861},"2025-11-06",{"date":872,"close":832},"2025-11-07",{"date":874,"close":866},"2025-11-10",{"date":876,"close":848},"2025-11-11",{"date":878,"close":848},"2025-11-12",{"date":880,"close":881},"2025-11-13",0.017000000923871994,{"date":883,"close":881},"2025-11-14",{"date":885,"close":886},"2025-11-17",0.014999999664723873,{"date":888,"close":889},"2025-11-18",0.014000000432133675,{"date":891,"close":889},"2025-11-19",{"date":893,"close":889},"2025-11-20",{"date":895,"close":889},"2025-11-21",{"date":897,"close":898},"2025-11-24",0.013000000268220901,{"date":900,"close":898},"2025-11-25",{"date":902,"close":903},"2025-11-26",0.012000000104308128,{"date":905,"close":903},"2025-11-28",{"date":907,"close":898},"2025-12-01",{"date":909,"close":910},"2025-12-02",0.009999999776482582,{"date":912,"close":898},"2025-12-03",{"date":914,"close":903},"2025-12-04",{"date":916,"close":917},"2025-12-05",0.010999999940395355,{"date":919,"close":917},"2025-12-08",{"date":921,"close":917},"2025-12-09",{"date":923,"close":903},"2025-12-10",{"date":925,"close":898},"2025-12-11",{"date":927,"close":898},"2025-12-12",{"date":929,"close":898},"2025-12-15",{"date":931,"close":903},"2025-12-16",{"date":933,"close":903},"2025-12-17",{"date":935,"close":903},"2025-12-18",{"date":937,"close":938},"2025-12-19",0.008999999612569809,{"date":940,"close":938},"2025-12-22",{"date":942,"close":938},"2025-12-23",{"date":944,"close":938},"2025-12-24",{"date":946,"close":947},"2025-12-26",0.00800000037997961,{"date":949,"close":947},"2025-12-29",{"date":951,"close":952},"2025-12-30",0.006000000052154064,{"date":954,"close":947},"2025-12-31",{"date":73,"close":947},{"date":957,"close":947},"2026-01-05",{"date":959,"close":938},"2026-01-06",{"date":961,"close":947},"2026-01-07",{"date":963,"close":947},"2026-01-08",{"date":965,"close":938},"2026-01-09",{"date":967,"close":947},"2026-01-12",{"date":969,"close":947},"2026-01-13",{"date":971,"close":947},"2026-01-14",{"date":973,"close":947},"2026-01-15",{"date":975,"close":947},"2026-01-16",{"date":977,"close":947},"2026-01-20",{"date":979,"close":938},"2026-01-21",{"date":981,"close":947},"2026-01-22",{"date":983,"close":947},"2026-01-23",{"date":985,"close":947},"2026-01-26",{"date":987,"close":947},"2026-01-27",{"date":989,"close":947},"2026-01-28",{"date":991,"close":947},"2026-01-29",{"date":993,"close":947},"2026-01-30",{"date":995,"close":938},"2026-02-02",{"date":997,"close":947},"2026-02-03",{"date":999,"close":947},"2026-02-04",{"date":1001,"close":1002},"2026-02-05",0.007000000216066837,{"date":1004,"close":947},"2026-02-06",{"date":1006,"close":947},"2026-02-09",{"date":1008,"close":947},"2026-02-10",{"date":1010,"close":1002},"2026-02-11",{"date":1012,"close":1002},"2026-02-12",{"date":1014,"close":947},"2026-02-13",{"date":1016,"close":947},"2026-02-17",{"date":1018,"close":947},"2026-02-18",{"date":1020,"close":1002},"2026-02-19",{"date":1022,"close":947},"2026-02-20",{"date":1024,"close":947},"2026-02-23",{"date":1026,"close":1002},"2026-02-24",{"date":1028,"close":1002},"2026-02-25",{"date":1030,"close":1002},"2026-02-26",{"date":1032,"close":1002},"2026-02-27",{"date":1034,"close":947},"2026-03-02",{"date":1036,"close":947},"2026-03-03",{"date":1038,"close":947},"2026-03-04",{"date":1040,"close":947},"2026-03-05",{"date":1042,"close":947},"2026-03-06",{"date":1044,"close":947},"2026-03-09",{"date":1046,"close":947},"2026-03-10",{"date":1048,"close":1002},"2026-03-11",{"date":1050,"close":1002},"2026-03-12",{"date":1052,"close":1002},"2026-03-13",{"date":1054,"close":1002},"2026-03-16",{"date":1056,"close":1002},"2026-03-17",{"date":1058,"close":1002},"2026-03-18",{"date":1060,"close":1002},"2026-03-19",{"date":1062,"close":1002},"2026-03-20",{"date":1064,"close":1002},"2026-03-23",{"date":1066,"close":1002},"2026-03-24",{"date":1068,"close":1002},"2026-03-25",{"date":1070,"close":1002},"2026-03-26",{"date":1072,"close":952},"2026-03-27",{"date":1074,"close":952},"2026-03-30",{"date":1076,"close":952},"2026-03-31",{"date":1078,"close":952},"2026-04-01",{"date":1080,"close":1081},"2026-04-02",0.004999999888241291,{"date":1083,"close":1081},"2026-04-06",{"date":1085,"close":952},"2026-04-07",{"date":1087,"close":952},"2026-04-08",{"date":1089,"close":952},"2026-04-09",{"date":1091,"close":1081},"2026-04-10",{"date":1093,"close":952},"2026-04-13",{"date":1095,"close":952},"2026-04-14",{"date":1097,"close":952},"2026-04-15",{"date":1099,"close":1002},"2026-04-16",{"date":1101,"close":1002},"2026-04-17",{"date":1103,"close":947},"2026-04-20",{"date":1105,"close":952},"2026-04-21",{"date":1107,"close":947},"2026-04-22",{"date":1109,"close":947},"2026-04-23",{"date":1111,"close":947},"2026-04-24",{"date":1113,"close":1002},"2026-04-27",{"date":1115,"close":1002},"2026-04-28",{"date":1117,"close":1002},"2026-04-29",{"date":1119,"close":1002},"2026-04-30",{"date":1121,"close":1002},"2026-05-01",{"date":1123,"close":952},"2026-05-04",{"date":1125,"close":1002},"2026-05-05",{"date":1127,"close":947},"2026-05-06",{"date":1129,"close":952},"2026-05-07",{"date":1131,"close":1002},"2026-05-08",{"date":1133,"close":1002},"2026-05-11",{"date":1135,"close":1002},"2026-05-12",{"date":1137,"close":1002},"2026-05-13",{"date":1139,"close":1002},"2026-05-14",{"date":1141,"close":1002},"2026-05-15",{"date":1143,"close":1002},"2026-05-18",{"date":1145,"close":1002},"2026-05-19",{"date":1147,"close":1002},"2026-05-20",{"date":1149,"close":952},"2026-05-21",{"date":1151,"close":952},"2026-05-22",{"date":1153,"close":952},"2026-05-26",{"date":1155,"close":952},"2026-05-27",{"date":1157,"close":952},"2026-05-28",{"date":1159,"close":952},"2026-05-29",{"date":1161,"close":952},"2026-06-01",{"date":1163,"close":952},"2026-06-02",{"date":1165,"close":952},"2026-06-03",{"date":1167,"close":952},"2026-06-04",{"date":45,"close":952},{"date":1170,"close":952},"2026-06-08",{"date":1172,"close":1002},"2026-06-09",{"date":1174,"close":1002},"2026-06-10",{"date":1176,"close":1002},"2026-06-11",{"date":1178,"close":1002},"2026-06-12",{"date":1180,"close":952},"2026-06-15",{"date":1182,"close":952},"2026-06-16",{"date":1184,"close":952},"2026-06-17",{"date":1186,"close":952},"2026-06-18",{"date":1188,"close":952},"2026-06-22",{"date":1190,"close":952},"2026-06-23",{"date":1192,"close":952},"2026-06-24",{"date":1194,"close":952},"2026-06-25",{"date":1196,"close":952},"2026-06-26",{"date":1198,"close":952},"2026-06-29",{"date":1200,"close":1081},"2026-06-30",{"date":1202,"close":1081},"2026-07-01",{"date":1204,"close":1081},"2026-07-02",{"date":1206,"close":1081},"2026-07-06",{"date":1208,"close":1081},"2026-07-07",{"date":1210,"close":1211},"2026-07-08",0.004000000189989805,{"date":1213,"close":1081},"2026-07-09",{"date":1215,"close":1081},"2026-07-10",{"date":1217,"close":1081},"2026-07-13",{"date":1219,"close":1211},"2026-07-14",{"date":1221,"close":1081},"2026-07-15",{"date":1223,"close":1211},"2026-07-16",{"date":1225,"close":1081},"2026-07-17",{"date":1227,"close":1081},"2026-07-20",{"date":1229,"close":1211},"2026-07-21",{"date":1231,"close":1211},"2026-07-22",{"date":1233,"close":1211},"2026-07-23",{"date":1235,"close":1211},"2026-07-27",{"date":1237,"close":1211},"2026-07-28",{"date":1239,"close":1240},"2026-07-29",0.003599999938160181,{"date":1242,"close":1211},"2026-07-30",{"date":1244,"close":1245},"2026-07-31",0.003000000026077032,{"date":1247,"close":1245},"2026-08-03",{"date":1249,"close":1245},"2026-08-04",{"date":1251,"close":1252},"2026-08-05",0.0024999999441206455,{"date":1254,"close":1245},"2026-08-06",{"date":1256,"close":1245},"2026-08-07",{"date":1258,"close":1245},"2026-08-10",{"date":1260,"close":1245},"2026-08-11",{"date":1262,"close":1245},"2026-08-12",{"date":1264,"close":1265},"2026-08-13",0.0034000000450760126,{"date":1267,"close":1245},"2026-08-14",{"date":1269,"close":1245},"2026-08-17",{"date":1271,"close":1272},"2026-08-18",0.00279999990016222,{"date":1274,"close":1211},"2026-08-19",{"date":1276,"close":1245},"2026-08-20",{"date":1278,"close":1211},"2026-08-21",{"date":1280,"close":1281},"2026-08-24",0.0035000001080334187,{"date":115,"close":1081},{"count":119,"fetchedAt":1284,"source":110},"2026-08-28T00:07:12.326Z",1787875631925]