{"ticker": "COLL", "overview": {"cik": "1267565", "ticker": "COLL", "name": "COLLEGIUM PHARMACEUTICAL, INC", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053851", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053849", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-05", "title": "Form SCHEDULE 13G", "accession": "0000769734-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001318", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001959173-26-005267", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001959173-26-005235", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-30", "title": "FORM 8-K/A", "accession": "0001104659-26-079323", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001276038-26-000006", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-01", "title": "FORM S-8", "accession": "0001104659-26-068987", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-01", "title": "FORM S-8", "accession": "0001104659-26-068985", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001296771-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001450485-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001606244-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001296771-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0002134015-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001254705-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001825625-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001276038-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001959173-26-003729", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0002134015-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062536", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001450485-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001274173-26-000123", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001580642-26-003195", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003642", "price_sensitive": false}]}, "description": "COLLEGIUM PHARMACEUTICAL, INC trades as COLL on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 390 insider filings for the company, from May 2015 to May 2026. Across those, 22 insiders disclosed 9 open-market purchases totalling $13.32M against 114 sales totalling $110.51M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 13316951.25, "sell_n": 114, "sell_sum": 110509743.1098, "net": -97192791.8598, "insiders": 22, "first_date": "2015-05-12", "last_date": "2026-05-18"}, "metrics": {"ticker": "COLL", "has_prices": true, "as_of": "2026-08-07", "last": 29.47, "prev_close": 29.11, "change": 0.35999999999999943, "change_pct": 0.012366884232222585, "session_volume": 978512.0, "vwap_5": 31.03937872656572, "vwap_20": 33.56096058710443, "vwap_60": 34.18589086682144, "vwap_250": 38.818310782922026, "high_52w": 49.84, "low_52w": 29.11, "avg_volume_20": 469551.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001562", "src": "13DG", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Collegium Pharmaceutical, Inc", "who_key": "COLLEGIUM PHARMACEUTICAL, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLLEGIUM PHARMACEUTICAL, INC moves to a 4.97% passive stake in COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/0002100119-26-001562-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "13DG-0000769734-26-000057", "src": "13DG", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Collegium Pharmaceutical, Inc", "who_key": "COLLEGIUM PHARMACEUTICAL, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLLEGIUM PHARMACEUTICAL, INC moves to a 4.7% passive stake in COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/0000769734-26-000057-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "13DG-0001104659-26-100342", "src": "13DG", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Collegium Pharmaceutical, Inc", "who_key": "COLLEGIUM PHARMACEUTICAL, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLLEGIUM PHARMACEUTICAL, INC takes a 5.4% passive stake in COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/0001104659-26-100342-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "13DG-0001941040-26-000630", "src": "13DG", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Collegium Pharmaceutical, Inc", "who_key": "COLLEGIUM PHARMACEUTICAL, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLLEGIUM PHARMACEUTICAL, INC takes a 5.03% passive stake in COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/0001941040-26-000630-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0002100119-26-001318", "src": "13DG", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Collegium Pharmaceutical, Inc", "who_key": "COLLEGIUM PHARMACEUTICAL, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLLEGIUM PHARMACEUTICAL, INC takes a 5.01% passive stake in COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/0002100119-26-001318-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000769734-26-000038", "src": "13DG", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Collegium Pharmaceutical, Inc", "who_key": "COLLEGIUM PHARMACEUTICAL, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLLEGIUM PHARMACEUTICAL, INC takes a 5% passive stake in COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/0000769734-26-000038-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001276038-26-000006", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Gino Santini", "who_key": "SANTINI GINO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 143463.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COLL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000127603826000006/0001276038-26-000006-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212565}, {"id": "0001296771-26-000004", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "John Gordon Freund", "who_key": "Freund John Gordon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 681.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $681 of COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000129677126000004/0001296771-26-000004-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242805}, {"id": "0001296771-26-000002", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "John Gordon Freund", "who_key": "Freund John Gordon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 142546.58, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $143K of COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000129677126000002/0001296771-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001274173-26-000123", "src": "13DG", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Collegium Pharmaceutical, Inc", "who_key": "COLLEGIUM PHARMACEUTICAL, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLLEGIUM PHARMACEUTICAL, INC takes a 5.8% passive stake in COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/0001274173-26-000123-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001580642-26-003195", "src": "13DG", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Collegium Pharmaceutical, Inc", "who_key": "COLLEGIUM PHARMACEUTICAL, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLLEGIUM PHARMACEUTICAL, INC moves to a 4.5% passive stake in COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/0001580642-26-003195-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001276038-26-000002", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Gino Santini", "who_key": "SANTINI GINO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COLL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000127603826000002/0001276038-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "0001825625-26-000002", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Rita J. Balice-Gordon", "who_key": "Balice-Gordon Rita J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COLL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000182562526000002/0001825625-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "0001254705-26-000004", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Garen G. Bohlin", "who_key": "BOHLIN GAREN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COLL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000125470526000004/0001254705-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "0002134015-26-000005", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Donovan Michael Glancy", "who_key": "Glancy Donovan Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COLL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000213401526000005/0002134015-26-000005-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "0001606244-26-000002", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Carlos Paya V", "who_key": "Paya Carlos V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COLL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000160624426000002/0001606244-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "0001450485-26-000009", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Nancy Lurker", "who_key": "Lurker Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on COLL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000145048526000009/0001450485-26-000009-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0001037389-26-000035", "src": "13DG", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Collegium Pharmaceutical, Inc", "who_key": "COLLEGIUM PHARMACEUTICAL, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLLEGIUM PHARMACEUTICAL, INC moves to a 4.53% passive stake in COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/0001037389-26-000035-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "0001450485-26-000007", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Nancy Lurker", "who_key": "Lurker Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 161860.94999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $162K of COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000145048526000007/0001450485-26-000007-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "13DG-0001104659-26-059548", "src": "13DG", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Collegium Pharmaceutical, Inc", "who_key": "COLLEGIUM PHARMACEUTICAL, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLLEGIUM PHARMACEUTICAL, INC takes a 4.7% passive stake in COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/0001104659-26-059548-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "0001254705-26-000002", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Garen G. Bohlin", "who_key": "BOHLIN GAREN G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 323491.23, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $323K of COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000125470526000002/0001254705-26-000002-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "13DG-0000914208-26-000184", "src": "13DG", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Collegium Pharmaceutical, Inc", "who_key": "COLLEGIUM PHARMACEUTICAL, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLLEGIUM PHARMACEUTICAL, INC takes a 5% passive stake in COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/0000914208-26-000184-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257205}, {"id": "0002061438-26-000006", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "David Dieter", "who_key": "Dieter David", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 488099.22160000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider trims $488K of COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000206143826000006/0002061438-26-000006-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330645}, {"id": "0002061438-26-000009", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "David Dieter", "who_key": "Dieter David", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 315764.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on COLL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000206143826000009/0002061438-26-000009-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332085}, {"id": "0002061438-26-000004", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "David Dieter", "who_key": "Dieter David", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 228109.59999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Someone inside COLL is selling \u2014 $228K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000206143826000004/0002061438-26-000004-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343605}, {"id": "0001746251-26-000004", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Scott Dreyer", "who_key": "Dreyer Scott", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2019436.7163, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "An exit at the top? Exec sells $2M of COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000174625126000004/0001746251-26-000004-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352245}, {"id": "0001746251-26-000002", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Scott Dreyer", "who_key": "Dreyer Scott", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1476926.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on COLL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000174625126000002/0001746251-26-000002-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382485}, {"id": "0001862082-26-000002", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Colleen Tupper", "who_key": "Tupper Colleen", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1801745.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on COLL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000186208226000002/0001862082-26-000002-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382485}, {"id": "0001748462-26-000002", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Thomas B. Smith", "who_key": "Smith Thomas B", "role": "EVP and Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 815086.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on COLL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000174846226000002/0001748462-26-000002-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382485}, {"id": "0001699488-26-000002", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Vikram Karnani", "who_key": "Karnani Vikram", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 528088.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on COLL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000169948826000002/0001699488-26-000002-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382485}], "recent_buys": [{"id": "0001192482-17-000127", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Paul Brannelly", "who_key": "Brannelly Paul", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 91800.0, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The money boss buys $92K of COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248217000127/0001192482-17-000127-index.htm", "trade_date": "2017-05-12", "timestamp": "2017-05-12", "mins": 4984725}, {"id": "0001192482-16-000696", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "John A. Fallon", "who_key": "Fallon John A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25151.25, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLL lands a director's $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248216000696/0001192482-16-000696-index.htm", "trade_date": "2016-08-12", "timestamp": "2016-08-12", "mins": 5377845}, {"id": "0001209191-15-042801", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Longitude Capital Partners, LLC", "who_key": "Longitude Capital Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2400000.0, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000120919115042801/0001209191-15-042801-index.htm", "trade_date": "2015-05-12", "timestamp": "2015-05-12", "mins": 6037365}, {"id": "0001192482-15-000207", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Patrick J. Heron", "who_key": "Heron Patrick J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1800000.0, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders pile into COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248215000207/0001192482-15-000207-index.htm", "trade_date": "2015-05-12", "timestamp": "2015-05-12", "mins": 6037365}, {"id": "0001192482-15-000206", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Frazier Healthcare VI, L.P.", "who_key": "Frazier Healthcare VI, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1800000.0, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLL draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248215000206/0001192482-15-000206-index.htm", "trade_date": "2015-05-12", "timestamp": "2015-05-12", "mins": 6037365}, {"id": "0000903423-15-000330", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "TPG Group Holdings (SBS) Advisors, Inc.", "who_key": "TPG Group Holdings (SBS) Advisors, Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1200000.0, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 6 buying COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000090342315000330/0000903423-15-000330-index.htm", "trade_date": "2015-05-12", "timestamp": "2015-05-12", "mins": 6037365}, {"id": "0001209191-15-042578", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Skyline Venture Partners V LP", "who_key": "Skyline Venture Partners V LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1800000.0, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "7 insiders now buying COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000120919115042578/0001209191-15-042578-index.htm", "trade_date": "2015-05-12", "timestamp": "2015-05-12", "mins": 6037365}, {"id": "0001192482-15-000200", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "David Hirsch", "who_key": "Hirsch David", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2400000.0, "score": 56.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 8 insiders into COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248215000200/0001192482-15-000200-index.htm", "trade_date": "2015-05-12", "timestamp": "2015-05-12", "mins": 6037365}, {"id": "0001192482-15-000195", "src": "INSIDERS", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "John Gordon Freund", "who_key": "Freund John Gordon", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1800000.0, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "9 insiders now buying COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248215000195/0001192482-15-000195-index.htm", "trade_date": "2015-05-12", "timestamp": "2015-05-12", "mins": 6037365}], "institutional": [{"id": "13DG-0002100119-26-001562", "src": "13DG", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Collegium Pharmaceutical, Inc", "who_key": "COLLEGIUM PHARMACEUTICAL, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLLEGIUM PHARMACEUTICAL, INC moves to a 4.97% passive stake in COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/0002100119-26-001562-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "13DG-0000769734-26-000057", "src": "13DG", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Collegium Pharmaceutical, Inc", "who_key": "COLLEGIUM PHARMACEUTICAL, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLLEGIUM PHARMACEUTICAL, INC moves to a 4.7% passive stake in COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/0000769734-26-000057-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "13DG-0001104659-26-100342", "src": "13DG", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Collegium Pharmaceutical, Inc", "who_key": "COLLEGIUM PHARMACEUTICAL, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLLEGIUM PHARMACEUTICAL, INC takes a 5.4% passive stake in COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/0001104659-26-100342-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "13DG-0001941040-26-000630", "src": "13DG", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Collegium Pharmaceutical, Inc", "who_key": "COLLEGIUM PHARMACEUTICAL, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLLEGIUM PHARMACEUTICAL, INC takes a 5.03% passive stake in COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/0001941040-26-000630-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0000769734-26-000038", "src": "13DG", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Collegium Pharmaceutical, Inc", "who_key": "COLLEGIUM PHARMACEUTICAL, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLLEGIUM PHARMACEUTICAL, INC takes a 5% passive stake in COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/0000769734-26-000038-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-001318", "src": "13DG", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Collegium Pharmaceutical, Inc", "who_key": "COLLEGIUM PHARMACEUTICAL, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLLEGIUM PHARMACEUTICAL, INC takes a 5.01% passive stake in COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/0002100119-26-001318-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0001274173-26-000123", "src": "13DG", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Collegium Pharmaceutical, Inc", "who_key": "COLLEGIUM PHARMACEUTICAL, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLLEGIUM PHARMACEUTICAL, INC takes a 5.8% passive stake in COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/0001274173-26-000123-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001580642-26-003195", "src": "13DG", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Collegium Pharmaceutical, Inc", "who_key": "COLLEGIUM PHARMACEUTICAL, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLLEGIUM PHARMACEUTICAL, INC moves to a 4.5% passive stake in COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/0001580642-26-003195-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001037389-26-000035", "src": "13DG", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Collegium Pharmaceutical, Inc", "who_key": "COLLEGIUM PHARMACEUTICAL, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLLEGIUM PHARMACEUTICAL, INC moves to a 4.53% passive stake in COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/0001037389-26-000035-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0001104659-26-059548", "src": "13DG", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Collegium Pharmaceutical, Inc", "who_key": "COLLEGIUM PHARMACEUTICAL, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLLEGIUM PHARMACEUTICAL, INC takes a 4.7% passive stake in COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/0001104659-26-059548-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0000914208-26-000184", "src": "13DG", "ticker": "COLL", "cik": "1267565", "company": "COLLEGIUM PHARMACEUTICAL, INC", "company_raw": "COLLEGIUM PHARMACEUTICAL, INC", "who": "Collegium Pharmaceutical, Inc", "who_key": "COLLEGIUM PHARMACEUTICAL, INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "COLLEGIUM PHARMACEUTICAL, INC takes a 5% passive stake in COLL", "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/0000914208-26-000184-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257205}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Collegium Pharmaceutical, Inc. - Common Stock", "new_value": "COLLEGIUM PHARMACEUTICAL, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001267565", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001267565", "applied": 1, "detected_at": "2026-09-11T07:45:30.845669"}]}, "key_people": [{"who": "Michael Thomas Heffernan", "who_key": "Heffernan Michael Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 25730796.810000002, "net": -25730796.810000002, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 590451.0499999999, "date": "2022-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299322024501/0001062993-22-024501-index.htm"}, {"action": "SELL", "amount": 1939142.88, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299322024356/0001062993-22-024356-index.htm"}, {"action": "SELL", "amount": 4197503.12, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299322023905/0001062993-22-023905-index.htm"}, {"action": "SELL", "amount": 1266773.7200000002, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248221000248/0001192482-21-000248-index.htm"}, {"action": "SELL", "amount": 250048.22999999998, "date": "2020-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248220000666/0001192482-20-000666-index.htm"}, {"action": "SELL", "amount": 416421.29000000004, "date": "2020-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248220000348/0001192482-20-000348-index.htm"}, {"action": "SELL", "amount": 6476863.08, "date": "2020-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248220000046/0001192482-20-000046-index.htm"}, {"action": "SELL", "amount": 281500.0, "date": "2019-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248219000315/0001192482-19-000315-index.htm"}, {"action": "SELL", "amount": 284245.54000000004, "date": "2019-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248219000295/0001192482-19-000295-index.htm"}, {"action": "SELL", "amount": 321041.63, "date": "2019-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248219000260/0001192482-19-000260-index.htm"}, {"action": "SELL", "amount": 377365.68000000005, "date": "2019-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248219000199/0001192482-19-000199-index.htm"}, {"action": "SELL", "amount": 429250.00000000006, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248219000165/0001192482-19-000165-index.htm"}, {"action": "SELL", "amount": 370223.80000000005, "date": "2019-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248219000102/0001192482-19-000102-index.htm"}, {"action": "SELL", "amount": 389000.0, "date": "2019-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248219000030/0001192482-19-000030-index.htm"}, {"action": "SELL", "amount": 454490.85, "date": "2018-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248218000506/0001192482-18-000506-index.htm"}, {"action": "SELL", "amount": 415122.0, "date": "2018-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248218000479/0001192482-18-000479-index.htm"}, {"action": "SELL", "amount": 413250.0, "date": "2018-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248218000460/0001192482-18-000460-index.htm"}, {"action": "SELL", "amount": 3790938.8600000003, "date": "2018-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248218000290/0001192482-18-000290-index.htm"}, {"action": "SELL", "amount": 186100.0, "date": "2018-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248218000202/0001192482-18-000202-index.htm"}, {"action": "SELL", "amount": 1154401.0, "date": "2018-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248218000165/0001192482-18-000165-index.htm"}, {"action": "SELL", "amount": 500164.08, "date": "2018-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248218000054/0001192482-18-000054-index.htm"}, {"action": "SELL", "amount": 450000.0, "date": "2018-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248218000046/0001192482-18-000046-index.htm"}, {"action": "SELL", "amount": 776500.0, "date": "2017-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248217000277/0001192482-17-000277-index.htm"}], "latest": {"action": "SELL", "amount": 590451.0499999999, "date": "2022-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299322024501/0001062993-22-024501-index.htm"}}, {"who": "David Hirsch", "who_key": "Hirsch David", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 2400000.0, "sold": 18080784.9, "net": -15680784.899999999, "trades": 4, "top_score": 56.5, "lean": "selling", "history": [{"action": "SELL", "amount": 483249.99999999994, "date": "2019-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248219000406/0001192482-19-000406-index.htm"}, {"action": "SELL", "amount": 257534.9, "date": "2019-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248219000352/0001192482-19-000352-index.htm"}, {"action": "SELL", "amount": 17340000.0, "date": "2017-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000120919117065201/0001209191-17-065201-index.htm"}, {"action": "BUY", "amount": 2400000.0, "date": "2015-05-12", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248215000200/0001192482-15-000200-index.htm"}], "latest": {"action": "SELL", "amount": 483249.99999999994, "date": "2019-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248219000406/0001192482-19-000406-index.htm"}}, {"who": "Longitude Capital Partners, LLC", "who_key": "Longitude Capital Partners, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2400000.0, "sold": 17340000.0, "net": -14940000.0, "trades": 2, "top_score": 54.0, "lean": "selling", "history": [{"action": "SELL", "amount": 17340000.0, "date": "2017-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000120919117065191/0001209191-17-065191-index.htm"}, {"action": "BUY", "amount": 2400000.0, "date": "2015-05-12", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000120919115042801/0001209191-15-042801-index.htm"}], "latest": {"action": "SELL", "amount": 17340000.0, "date": "2017-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000120919117065191/0001209191-17-065191-index.htm"}}, {"who": "Joseph Ciaffoni", "who_key": "Ciaffoni Joseph", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 16933505.9344, "net": -16933505.9344, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 132376.5525, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299323023100/0001062993-23-023100-index.htm"}, {"action": "SELL", "amount": 2075086.3134, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299323022977/0001062993-23-022977-index.htm"}, {"action": "SELL", "amount": 1366181.816, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299323012809/0001062993-23-012809-index.htm"}, {"action": "SELL", "amount": 1368703.5025, "date": "2023-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299323012623/0001062993-23-012623-index.htm"}, {"action": "SELL", "amount": 302400.0, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299323003475/0001062993-23-003475-index.htm"}, {"action": "SELL", "amount": 58251.6, "date": "2022-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299322024500/0001062993-22-024500-index.htm"}, {"action": "SELL", "amount": 411840.22000000003, "date": "2022-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299322024355/0001062993-22-024355-index.htm"}, {"action": "SELL", "amount": 2977400.91, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299322023357/0001062993-22-023357-index.htm"}, {"action": "SELL", "amount": 946.0, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299322022995/0001062993-22-022995-index.htm"}, {"action": "SELL", "amount": 1430.0, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299322022779/0001062993-22-022779-index.htm"}, {"action": "SELL", "amount": 43797.78, "date": "2022-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299322022644/0001062993-22-022644-index.htm"}, {"action": "SELL", "amount": 1405224.15, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299322006644/0001062993-22-006644-index.htm"}, {"action": "SELL", "amount": 509601.66, "date": "2021-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248221000479/0001192482-21-000479-index.htm"}, {"action": "SELL", "amount": 1468424.74, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248221000212/0001192482-21-000212-index.htm"}, {"action": "SELL", "amount": 1641766.95, "date": "2020-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248220000418/0001192482-20-000418-index.htm"}, {"action": "SELL", "amount": 1216774.1099999999, "date": "2019-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248219000392/0001192482-19-000392-index.htm"}, {"action": "SELL", "amount": 153586.76, "date": "2019-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248219000274/0001192482-19-000274-index.htm"}, {"action": "SELL", "amount": 1799712.8699999999, "date": "2018-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248218000260/0001192482-18-000260-index.htm"}], "latest": {"action": "SELL", "amount": 132376.5525, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299323023100/0001062993-23-023100-index.htm"}}, {"who": "Scott Dreyer", "who_key": "Dreyer Scott", "role": "EVP & Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12040272.0941, "net": -12040272.0941, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2019436.7163, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000174625126000004/0001746251-26-000004-index.htm"}, {"action": "SELL", "amount": 847855.1950000001, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000174625125000004/0001746251-25-000004-index.htm"}, {"action": "SELL", "amount": 626171.2452, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299325014766/0001062993-25-014766-index.htm"}, {"action": "SELL", "amount": 184880.8435, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299325014526/0001062993-25-014526-index.htm"}, {"action": "SELL", "amount": 624794.1767999999, "date": "2025-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299325006148/0001062993-25-006148-index.htm"}, {"action": "SELL", "amount": 67661.0495, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299325005752/0001062993-25-005752-index.htm"}, {"action": "SELL", "amount": 461671.548, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299325005834/0001062993-25-005834-index.htm"}, {"action": "SELL", "amount": 169299.49450000003, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299325005020/0001062993-25-005020-index.htm"}, {"action": "SELL", "amount": 461671.548, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299325005396/0001062993-25-005396-index.htm"}, {"action": "SELL", "amount": 3662548.4549000002, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299324011338/0001062993-24-011338-index.htm"}, {"action": "SELL", "amount": 364270.3264, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299324004754/0001062993-24-004754-index.htm"}, {"action": "SELL", "amount": 760519.156, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299324001028/0001062993-24-001028-index.htm"}, {"action": "SELL", "amount": 355750.8, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299323005854/0001062993-23-005854-index.htm"}, {"action": "SELL", "amount": 488553.97, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299323000826/0001062993-23-000826-index.htm"}, {"action": "SELL", "amount": 228179.99, "date": "2022-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299322005911/0001062993-22-005911-index.htm"}, {"action": "SELL", "amount": 104352.68999999999, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000187978921000022/0001879789-21-000022-index.htm"}, {"action": "SELL", "amount": 199132.34, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248221000151/0001192482-21-000151-index.htm"}, {"action": "SELL", "amount": 30260.58, "date": "2021-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248221000063/0001192482-21-000063-index.htm"}, {"action": "SELL", "amount": 24307.29, "date": "2020-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248220000621/0001192482-20-000621-index.htm"}, {"action": "SELL", "amount": 192000.0, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248220000350/0001192482-20-000350-index.htm"}, {"action": "SELL", "amount": 100252.73999999999, "date": "2020-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248220000346/0001192482-20-000346-index.htm"}, {"action": "SELL", "amount": 31532.27, "date": "2020-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248220000038/0001192482-20-000038-index.htm"}, {"action": "SELL", "amount": 35169.67, "date": "2019-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248219000312/0001192482-19-000312-index.htm"}], "latest": {"action": "SELL", "amount": 2019436.7163, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000174625126000004/0001746251-26-000004-index.htm"}}, {"who": "Shirley R. Kuhlmann", "who_key": "Kuhlmann Shirley R.", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7867206.6261, "net": -7867206.6261, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2426633.9938000003, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299325004776/0001062993-25-004776-index.htm"}, {"action": "SELL", "amount": 908627.77, "date": "2025-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299325000761/0001062993-25-000761-index.htm"}, {"action": "SELL", "amount": 773791.8012, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299324016277/0001062993-24-016277-index.htm"}, {"action": "SELL", "amount": 814180.12, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299324011979/0001062993-24-011979-index.htm"}, {"action": "SELL", "amount": 660014.08, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299323021604/0001062993-23-021604-index.htm"}, {"action": "SELL", "amount": 390632.85109999997, "date": "2023-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299323014095/0001062993-23-014095-index.htm"}, {"action": "SELL", "amount": 586279.6799999999, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299323003479/0001062993-23-003479-index.htm"}, {"action": "SELL", "amount": 697303.23, "date": "2022-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299322019618/0001062993-22-019618-index.htm"}, {"action": "SELL", "amount": 6003.000000000001, "date": "2022-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299322017994/0001062993-22-017994-index.htm"}, {"action": "SELL", "amount": 159390.0, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248221000419/0001192482-21-000419-index.htm"}, {"action": "SELL", "amount": 148680.44999999998, "date": "2021-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248221000085/0001192482-21-000085-index.htm"}, {"action": "SELL", "amount": 148680.44999999998, "date": "2021-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248221000094/0001192482-21-000094-index.htm"}, {"action": "SELL", "amount": 146989.2, "date": "2020-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248220000777/0001192482-20-000777-index.htm"}], "latest": {"action": "SELL", "amount": 2426633.9938000003, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299325004776/0001062993-25-004776-index.htm"}}, {"who": "Colleen Tupper", "who_key": "Tupper Colleen", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3392325.7512, "net": -3392325.7512, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1215753.339, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000186208225000004/0001862082-25-000004-index.htm"}, {"action": "SELL", "amount": 228250.0086, "date": "2025-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299325006149/0001062993-25-006149-index.htm"}, {"action": "SELL", "amount": 29313.321799999998, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299325005753/0001062993-25-005753-index.htm"}, {"action": "SELL", "amount": 313412.67, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299325005395/0001062993-25-005395-index.htm"}, {"action": "SELL", "amount": 103591.0528, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299325005021/0001062993-25-005021-index.htm"}, {"action": "SELL", "amount": 674367.795, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299324011413/0001062993-24-011413-index.htm"}, {"action": "SELL", "amount": 752165.064, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299323007174/0001062993-23-007174-index.htm"}, {"action": "SELL", "amount": 75472.5, "date": "2022-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299322020614/0001062993-22-020614-index.htm"}], "latest": {"action": "SELL", "amount": 1215753.339, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000186208225000004/0001862082-25-000004-index.htm"}}, {"who": "John Gordon Freund", "who_key": "Freund John Gordon", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 1800000.0, "sold": 746017.1528, "net": 1053982.8472, "trades": 5, "top_score": 54.9, "lean": "buying", "history": [{"action": "SELL", "amount": 681.0, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000129677126000004/0001296771-26-000004-index.htm"}, {"action": "SELL", "amount": 142546.58, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000129677126000002/0001296771-26-000002-index.htm"}, {"action": "SELL", "amount": 400640.5488, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299325014202/0001062993-25-014202-index.htm"}, {"action": "SELL", "amount": 202149.024, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000106299325011425/0001062993-25-011425-index.htm"}, {"action": "BUY", "amount": 1800000.0, "date": "2015-05-12", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000119248215000195/0001192482-15-000195-index.htm"}], "latest": {"action": "SELL", "amount": 681.0, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1267565/000129677126000004/0001296771-26-000004-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053851", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-053849", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-05", "title": "Form SCHEDULE 13G", "accession": "0000769734-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001318", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001959173-26-005267", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001959173-26-005235", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-30", "title": "FORM 8-K/A", "accession": "0001104659-26-079323", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001276038-26-000006", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-01", "title": "FORM S-8", "accession": "0001104659-26-068987", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-01", "title": "FORM S-8", "accession": "0001104659-26-068985", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001296771-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001450485-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001606244-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001296771-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0002134015-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001254705-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001825625-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001276038-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001959173-26-003729", "price_sensitive": false}, {"form": "3", "date": "2026-05-18", "title": "Initial insider holdings", "accession": "0002134015-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062536", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001450485-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001274173-26-000123", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001580642-26-003195", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003642", "price_sensitive": false}], "performance": {"ticker": "COLL", "has_prices": true, "summary": {"n": 9, "avg": 1.5470138660913773, "win_rate": 1.0, "best": 2.1284501061571124, "worst": 1.429513602638087, "as_of": "2026-08-07"}, "buys": [{"who": "Brannelly Paul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President & CFO", "amount": 91800.0, "date": "2017-05-12", "score": 47.6, "ref_price": 9.42, "return": 2.1284501061571124}, {"who": "Fallon John A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25151.25, "date": "2016-08-12", "score": 32.0, "ref_price": 10.57, "return": 1.7880794701986753}, {"who": "Longitude Capital Partners, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2400000.0, "date": "2015-05-12", "score": 54.0, "ref_price": 12.13, "return": 1.429513602638087}, {"who": "Heron Patrick J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1800000.0, "date": "2015-05-12", "score": 55.4, "ref_price": 12.13, "return": 1.429513602638087}, {"who": "Frazier Healthcare VI, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1800000.0, "date": "2015-05-12", "score": 52.9, "ref_price": 12.13, "return": 1.429513602638087}, {"who": "TPG Group Holdings (SBS) Advisors, Inc.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1200000.0, "date": "2015-05-12", "score": 48.2, "ref_price": 12.13, "return": 1.429513602638087}, {"who": "Skyline Venture Partners V LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1800000.0, "date": "2015-05-12", "score": 52.4, "ref_price": 12.13, "return": 1.429513602638087}, {"who": "Hirsch David", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2400000.0, "date": "2015-05-12", "score": 56.5, "ref_price": 12.13, "return": 1.429513602638087}, {"who": "Freund John Gordon", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1800000.0, "date": "2015-05-12", "score": 54.9, "ref_price": 12.13, "return": 1.429513602638087}]}, "price_series": [{"date": "2016-07-29", "close": 12.13, "volume": 89163.0}, {"date": "2016-08-01", "close": 11.86, "volume": 99412.0}, {"date": "2016-08-02", "close": 11.53, "volume": 130723.0}, {"date": "2016-08-03", "close": 12.4, "volume": 99724.0}, {"date": "2016-08-04", "close": 11.99, "volume": 65220.0}, {"date": "2016-08-05", "close": 12.04, "volume": 119257.0}, {"date": "2016-08-08", "close": 12.04, "volume": 52830.0}, {"date": "2016-08-09", "close": 12.25, "volume": 76074.0}, {"date": "2016-08-10", "close": 11.74, "volume": 215382.0}, {"date": "2016-08-11", "close": 10.65, "volume": 406150.0}, {"date": "2016-08-12", "close": 10.57, "volume": 556158.0}, {"date": "2016-08-15", "close": 11.06, "volume": 95066.0}, {"date": "2016-08-16", "close": 11.06, "volume": 131048.0}, {"date": "2016-08-17", "close": 10.76, "volume": 64460.0}, {"date": "2016-08-18", "close": 11.31, "volume": 118901.0}, {"date": "2016-08-19", "close": 11.28, "volume": 81103.0}, {"date": "2016-08-22", "close": 11.33, "volume": 120261.0}, {"date": "2016-08-23", "close": 11.41, "volume": 119322.0}, {"date": "2016-08-24", "close": 10.53, "volume": 156797.0}, {"date": "2016-08-25", "close": 10.22, "volume": 96648.0}, {"date": "2016-08-26", "close": 9.89, "volume": 183824.0}, {"date": "2016-08-29", "close": 9.61, "volume": 103469.0}, {"date": "2016-08-30", "close": 8.99, "volume": 266801.0}, {"date": "2016-08-31", "close": 8.33, "volume": 253411.0}, {"date": "2016-09-01", "close": 8.83, "volume": 188913.0}, {"date": "2016-09-02", "close": 8.98, "volume": 181171.0}, {"date": "2016-09-06", "close": 9.43, "volume": 227372.0}, {"date": "2016-09-07", "close": 9.78, "volume": 211760.0}, {"date": "2016-09-08", "close": 10.15, "volume": 141183.0}, {"date": "2016-09-09", "close": 9.33, "volume": 145406.0}, {"date": "2016-09-12", "close": 8.94, "volume": 197778.0}, {"date": "2016-09-13", "close": 9.31, "volume": 213673.0}, {"date": "2016-09-14", "close": 9.95, "volume": 313614.0}, {"date": "2016-09-15", "close": 11.0, "volume": 275461.0}, {"date": "2016-09-16", "close": 10.86, "volume": 261671.0}, {"date": "2016-09-19", "close": 10.53, "volume": 230237.0}, {"date": "2016-09-20", "close": 11.82, "volume": 260869.0}, {"date": "2016-09-21", "close": 12.82, "volume": 635355.0}, {"date": "2016-09-22", "close": 15.3, "volume": 1470253.0}, {"date": "2016-09-23", "close": 15.48, "volume": 361818.0}, {"date": "2016-09-26", "close": 15.82, "volume": 311130.0}, {"date": "2016-09-27", "close": 16.39, "volume": 410986.0}, {"date": "2016-09-28", "close": 17.49, "volume": 474402.0}, {"date": "2016-09-29", "close": 17.34, "volume": 469604.0}, {"date": "2016-09-30", "close": 19.26, "volume": 800073.0}, {"date": "2016-10-03", "close": 19.98, "volume": 490772.0}, {"date": "2016-10-04", "close": 20.12, "volume": 278797.0}, {"date": "2016-10-05", "close": 19.05, "volume": 510661.0}, {"date": "2016-10-06", "close": 17.66, "volume": 427415.0}, {"date": "2016-10-07", "close": 18.17, "volume": 251656.0}, {"date": "2016-10-10", "close": 18.1, "volume": 146281.0}, {"date": "2016-10-11", "close": 17.66, "volume": 191825.0}, {"date": "2016-10-12", "close": 18.19, "volume": 378623.0}, {"date": "2016-10-13", "close": 18.17, "volume": 290818.0}, {"date": "2016-10-14", "close": 17.73, "volume": 469818.0}, {"date": "2016-10-17", "close": 17.45, "volume": 313427.0}, {"date": "2016-10-18", "close": 17.75, "volume": 192822.0}, {"date": "2016-10-19", "close": 17.4, "volume": 305624.0}, {"date": "2016-10-20", "close": 17.88, "volume": 190025.0}, {"date": "2016-10-21", "close": 18.3, "volume": 216052.0}, {"date": "2016-10-24", "close": 17.11, "volume": 292054.0}, {"date": "2016-10-25", "close": 16.87, "volume": 199124.0}, {"date": "2016-10-26", "close": 15.62, "volume": 1947763.0}, {"date": "2016-10-27", "close": 14.96, "volume": 818295.0}, {"date": "2016-10-28", "close": 15.23, "volume": 319475.0}, {"date": "2016-10-31", "close": 14.97, "volume": 288867.0}, {"date": "2016-11-01", "close": 15.03, "volume": 478240.0}, {"date": "2016-11-02", "close": 14.16, "volume": 359900.0}, {"date": "2016-11-03", "close": 14.01, "volume": 328874.0}, {"date": "2016-11-04", "close": 14.32, "volume": 457124.0}, {"date": "2016-11-07", "close": 14.62, "volume": 207344.0}, {"date": "2016-11-08", "close": 14.91, "volume": 329000.0}, {"date": "2016-11-09", "close": 16.22, "volume": 346709.0}, {"date": "2016-11-10", "close": 16.84, "volume": 309091.0}, {"date": "2016-11-11", "close": 17.5, "volume": 454575.0}, {"date": "2016-11-14", "close": 16.65, "volume": 408988.0}, {"date": "2016-11-15", "close": 16.52, "volume": 298814.0}, {"date": "2016-11-16", "close": 16.19, "volume": 252815.0}, {"date": "2016-11-17", "close": 16.42, "volume": 179455.0}, {"date": "2016-11-18", "close": 16.79, "volume": 129173.0}, {"date": "2016-11-21", "close": 16.98, "volume": 149979.0}, {"date": "2016-11-22", "close": 16.6, "volume": 300487.0}, {"date": "2016-11-23", "close": 17.04, "volume": 249218.0}, {"date": "2016-11-25", "close": 17.16, "volume": 72094.0}, {"date": "2016-11-28", "close": 16.36, "volume": 150228.0}, {"date": "2016-11-29", "close": 16.31, "volume": 113499.0}, {"date": "2016-11-30", "close": 16.56, "volume": 299753.0}, {"date": "2016-12-01", "close": 16.61, "volume": 167304.0}, {"date": "2016-12-02", "close": 16.78, "volume": 165598.0}, {"date": "2016-12-05", "close": 16.35, "volume": 175317.0}, {"date": "2016-12-06", "close": 16.69, "volume": 162543.0}, {"date": "2016-12-07", "close": 16.39, "volume": 155580.0}, {"date": "2016-12-08", "close": 15.89, "volume": 196470.0}, {"date": "2016-12-09", "close": 16.21, "volume": 149284.0}, {"date": "2016-12-12", "close": 15.9, "volume": 132610.0}, {"date": "2016-12-13", "close": 15.86, "volume": 137713.0}, {"date": "2016-12-14", "close": 15.63, "volume": 145197.0}, {"date": "2016-12-15", "close": 16.75, "volume": 312787.0}, {"date": "2016-12-16", "close": 17.23, "volume": 434859.0}, {"date": "2016-12-19", "close": 17.45, "volume": 223204.0}, {"date": "2016-12-20", "close": 17.1, "volume": 129623.0}, {"date": "2016-12-21", "close": 16.01, "volume": 113539.0}, {"date": "2016-12-22", "close": 15.56, "volume": 202173.0}, {"date": "2016-12-23", "close": 16.35, "volume": 129497.0}, {"date": "2016-12-27", "close": 15.74, "volume": 181925.0}, {"date": "2016-12-28", "close": 15.44, "volume": 161437.0}, {"date": "2016-12-29", "close": 15.95, "volume": 127222.0}, {"date": "2016-12-30", "close": 15.57, "volume": 120241.0}, {"date": "2017-01-03", "close": 15.68, "volume": 167257.0}, {"date": "2017-01-04", "close": 16.64, "volume": 197116.0}, {"date": "2017-01-05", "close": 16.96, "volume": 245993.0}, {"date": "2017-01-06", "close": 16.81, "volume": 203437.0}, {"date": "2017-01-09", "close": 17.26, "volume": 239861.0}, {"date": "2017-01-10", "close": 16.5, "volume": 184009.0}, {"date": "2017-01-11", "close": 15.7, "volume": 177545.0}, {"date": "2017-01-12", "close": 16.0, "volume": 255078.0}, {"date": "2017-01-13", "close": 16.32, "volume": 379512.0}, {"date": "2017-01-17", "close": 15.3, "volume": 178999.0}, {"date": "2017-01-18", "close": 14.78, "volume": 455752.0}, {"date": "2017-01-19", "close": 14.76, "volume": 344265.0}, {"date": "2017-01-20", "close": 14.95, "volume": 337221.0}, {"date": "2017-01-23", "close": 14.76, "volume": 263968.0}, {"date": "2017-01-24", "close": 14.63, "volume": 182353.0}, {"date": "2017-01-25", "close": 14.96, "volume": 111915.0}, {"date": "2017-01-26", "close": 15.4, "volume": 226703.0}, {"date": "2017-01-27", "close": 16.14, "volume": 185488.0}, {"date": "2017-01-30", "close": 16.1, "volume": 137320.0}, {"date": "2017-01-31", "close": 16.82, "volume": 178373.0}, {"date": "2017-02-01", "close": 16.99, "volume": 307569.0}, {"date": "2017-02-02", "close": 16.1, "volume": 400797.0}, {"date": "2017-02-03", "close": 15.7, "volume": 292908.0}, {"date": "2017-02-06", "close": 15.49, "volume": 218225.0}, {"date": "2017-02-07", "close": 15.36, "volume": 389178.0}, {"date": "2017-02-08", "close": 14.99, "volume": 422633.0}, {"date": "2017-02-09", "close": 15.29, "volume": 150210.0}, {"date": "2017-02-10", "close": 15.27, "volume": 146760.0}, {"date": "2017-02-13", "close": 14.94, "volume": 225242.0}, {"date": "2017-02-14", "close": 15.15, "volume": 1409613.0}, {"date": "2017-02-15", "close": 15.46, "volume": 493610.0}, {"date": "2017-02-16", "close": 14.97, "volume": 205524.0}, {"date": "2017-02-17", "close": 14.87, "volume": 283318.0}, {"date": "2017-02-21", "close": 14.54, "volume": 272763.0}, {"date": "2017-02-22", "close": 14.22, "volume": 303735.0}, {"date": "2017-02-23", "close": 13.91, "volume": 310960.0}, {"date": "2017-02-24", "close": 14.04, "volume": 322838.0}, {"date": "2017-02-27", "close": 14.0, "volume": 629348.0}, {"date": "2017-02-28", "close": 13.26, "volume": 201246.0}, {"date": "2017-03-01", "close": 13.9, "volume": 289204.0}, {"date": "2017-03-02", "close": 14.5, "volume": 439521.0}, {"date": "2017-03-03", "close": 14.49, "volume": 563973.0}, {"date": "2017-03-06", "close": 14.95, "volume": 415085.0}, {"date": "2017-03-07", "close": 15.37, "volume": 666363.0}, {"date": "2017-03-08", "close": 15.0, "volume": 418426.0}, {"date": "2017-03-09", "close": 15.49, "volume": 739006.0}, {"date": "2017-03-10", "close": 16.19, "volume": 636589.0}, {"date": "2017-03-13", "close": 15.64, "volume": 297896.0}, {"date": "2017-03-14", "close": 16.11, "volume": 450918.0}, {"date": "2017-03-15", "close": 16.54, "volume": 594778.0}, {"date": "2017-03-16", "close": 16.3, "volume": 226652.0}, {"date": "2017-03-17", "close": 15.38, "volume": 451193.0}, {"date": "2017-03-20", "close": 14.73, "volume": 368695.0}, {"date": "2017-03-21", "close": 13.57, "volume": 403692.0}, {"date": "2017-03-22", "close": 13.48, "volume": 316018.0}, {"date": "2017-03-23", "close": 12.73, "volume": 321335.0}, {"date": "2017-03-24", "close": 11.31, "volume": 990115.0}, {"date": "2017-03-27", "close": 11.3, "volume": 773269.0}, {"date": "2017-03-28", "close": 11.6, "volume": 534157.0}, {"date": "2017-03-29", "close": 11.21, "volume": 470312.0}, {"date": "2017-03-30", "close": 10.79, "volume": 404055.0}, {"date": "2017-03-31", "close": 10.06, "volume": 761730.0}, {"date": "2017-04-03", "close": 9.79, "volume": 581330.0}, {"date": "2017-04-04", "close": 9.54, "volume": 574998.0}, {"date": "2017-04-05", "close": 9.71, "volume": 794660.0}, {"date": "2017-04-06", "close": 10.12, "volume": 487609.0}, {"date": "2017-04-07", "close": 9.81, "volume": 500460.0}, {"date": "2017-04-10", "close": 9.78, "volume": 288150.0}, {"date": "2017-04-11", "close": 9.79, "volume": 284990.0}, {"date": "2017-04-12", "close": 9.74, "volume": 328595.0}, {"date": "2017-04-13", "close": 9.99, "volume": 208312.0}, {"date": "2017-04-17", "close": 9.99, "volume": 289739.0}, {"date": "2017-04-18", "close": 9.73, "volume": 432641.0}, {"date": "2017-04-19", "close": 9.88, "volume": 464626.0}, {"date": "2017-04-20", "close": 10.05, "volume": 266060.0}, {"date": "2017-04-21", "close": 10.24, "volume": 664019.0}, {"date": "2017-04-24", "close": 10.13, "volume": 238590.0}, {"date": "2017-04-25", "close": 10.13, "volume": 282439.0}, {"date": "2017-04-26", "close": 10.05, "volume": 292445.0}, {"date": "2017-04-27", "close": 10.02, "volume": 370411.0}, {"date": "2017-04-28", "close": 9.81, "volume": 139135.0}, {"date": "2017-05-01", "close": 9.73, "volume": 207288.0}, {"date": "2017-05-02", "close": 9.12, "volume": 559656.0}, {"date": "2017-05-03", "close": 8.83, "volume": 404836.0}, {"date": "2017-05-04", "close": 8.5, "volume": 394461.0}, {"date": "2017-05-05", "close": 8.1, "volume": 733703.0}, {"date": "2017-05-08", "close": 7.59, "volume": 513880.0}, {"date": "2017-05-09", "close": 8.19, "volume": 445004.0}, {"date": "2017-05-10", "close": 8.36, "volume": 407178.0}, {"date": "2017-05-11", "close": 9.21, "volume": 934680.0}, {"date": "2017-05-12", "close": 9.42, "volume": 292756.0}, {"date": "2017-05-15", "close": 9.13, "volume": 237704.0}, {"date": "2017-05-16", "close": 9.54, "volume": 337492.0}, {"date": "2017-05-17", "close": 8.97, "volume": 344704.0}, {"date": "2017-05-18", "close": 8.8, "volume": 331565.0}, {"date": "2017-05-19", "close": 8.66, "volume": 239690.0}, {"date": "2017-05-22", "close": 8.44, "volume": 191869.0}, {"date": "2017-05-23", "close": 9.18, "volume": 367087.0}, {"date": "2017-05-24", "close": 9.33, "volume": 458577.0}, {"date": "2017-05-25", "close": 9.15, "volume": 210172.0}, {"date": "2017-05-26", "close": 8.8, "volume": 196646.0}, {"date": "2017-05-30", "close": 8.32, "volume": 159601.0}, {"date": "2017-05-31", "close": 8.22, "volume": 167878.0}, {"date": "2017-06-01", "close": 9.17, "volume": 327336.0}, {"date": "2017-06-02", "close": 9.53, "volume": 311041.0}, {"date": "2017-06-05", "close": 9.35, "volume": 307909.0}, {"date": "2017-06-06", "close": 10.3, "volume": 341122.0}, {"date": "2017-06-07", "close": 9.74, "volume": 513686.0}, {"date": "2017-06-08", "close": 10.01, "volume": 349155.0}, {"date": "2017-06-09", "close": 10.48, "volume": 1550329.0}, {"date": "2017-06-12", "close": 10.14, "volume": 484247.0}, {"date": "2017-06-13", "close": 10.04, "volume": 458319.0}, {"date": "2017-06-14", "close": 10.29, "volume": 318507.0}, {"date": "2017-06-15", "close": 10.29, "volume": 283151.0}, {"date": "2017-06-16", "close": 10.61, "volume": 343431.0}, {"date": "2017-06-19", "close": 11.12, "volume": 396308.0}, {"date": "2017-06-20", "close": 11.27, "volume": 571675.0}, {"date": "2017-06-21", "close": 11.91, "volume": 466827.0}, {"date": "2017-06-22", "close": 11.93, "volume": 555149.0}, {"date": "2017-06-23", "close": 12.84, "volume": 1581359.0}, {"date": "2017-06-26", "close": 13.02, "volume": 409686.0}, {"date": "2017-06-27", "close": 12.36, "volume": 490930.0}, {"date": "2017-06-28", "close": 12.07, "volume": 477870.0}, {"date": "2017-06-29", "close": 11.61, "volume": 506039.0}, {"date": "2017-06-30", "close": 12.51, "volume": 545650.0}, {"date": "2017-07-03", "close": 13.05, "volume": 181088.0}, {"date": "2017-07-05", "close": 13.41, "volume": 391389.0}, {"date": "2017-07-06", "close": 12.99, "volume": 506210.0}, {"date": "2017-07-07", "close": 13.43, "volume": 433440.0}, {"date": "2017-07-10", "close": 12.84, "volume": 503925.0}, {"date": "2017-07-11", "close": 12.7, "volume": 301786.0}, {"date": "2017-07-12", "close": 12.21, "volume": 428515.0}, {"date": "2017-07-13", "close": 12.28, "volume": 287250.0}, {"date": "2017-07-14", "close": 12.23, "volume": 293271.0}, {"date": "2017-07-17", "close": 12.24, "volume": 279849.0}, {"date": "2017-07-18", "close": 12.17, "volume": 324075.0}, {"date": "2017-07-19", "close": 12.57, "volume": 585417.0}, {"date": "2017-07-20", "close": 12.39, "volume": 261061.0}, {"date": "2017-07-21", "close": 12.72, "volume": 386348.0}, {"date": "2017-07-24", "close": 13.2, "volume": 264838.0}, {"date": "2017-07-25", "close": 12.98, "volume": 260115.0}, {"date": "2017-07-26", "close": 12.63, "volume": 425842.0}, {"date": "2017-07-27", "close": 12.49, "volume": 360927.0}, {"date": "2017-07-28", "close": 12.48, "volume": 213321.0}, {"date": "2017-07-31", "close": 11.97, "volume": 425977.0}, {"date": "2017-08-01", "close": 11.47, "volume": 388729.0}, {"date": "2017-08-02", "close": 11.73, "volume": 275606.0}, {"date": "2017-08-03", "close": 11.05, "volume": 293360.0}, {"date": "2017-08-04", "close": 11.32, "volume": 398002.0}, {"date": "2017-08-07", "close": 11.37, "volume": 303268.0}, {"date": "2017-08-08", "close": 10.46, "volume": 730645.0}, {"date": "2017-08-09", "close": 9.89, "volume": 533894.0}, {"date": "2017-08-10", "close": 10.02, "volume": 773175.0}, {"date": "2017-08-11", "close": 10.34, "volume": 460789.0}, {"date": "2017-08-14", "close": 10.45, "volume": 296844.0}, {"date": "2017-08-15", "close": 10.53, "volume": 408257.0}, {"date": "2017-08-16", "close": 10.46, "volume": 281239.0}, {"date": "2017-08-17", "close": 10.31, "volume": 307520.0}, {"date": "2017-08-18", "close": 10.07, "volume": 452851.0}, {"date": "2017-08-21", "close": 9.81, "volume": 282351.0}, {"date": "2017-08-22", "close": 9.34, "volume": 348161.0}, {"date": "2017-08-23", "close": 9.15, "volume": 325031.0}, {"date": "2017-08-24", "close": 9.4, "volume": 277565.0}, {"date": "2017-08-25", "close": 9.6, "volume": 292792.0}, {"date": "2017-08-28", "close": 10.04, "volume": 390505.0}, {"date": "2017-08-29", "close": 10.04, "volume": 385393.0}, {"date": "2017-08-30", "close": 9.75, "volume": 250542.0}, {"date": "2017-08-31", "close": 10.04, "volume": 300660.0}, {"date": "2017-09-01", "close": 9.99, "volume": 273990.0}, {"date": "2017-09-05", "close": 9.85, "volume": 421108.0}, {"date": "2017-09-06", "close": 9.74, "volume": 184621.0}, {"date": "2017-09-07", "close": 10.19, "volume": 267923.0}, {"date": "2017-09-08", "close": 10.21, "volume": 266046.0}, {"date": "2017-09-11", "close": 10.58, "volume": 390891.0}, {"date": "2017-09-12", "close": 10.65, "volume": 320430.0}, {"date": "2017-09-13", "close": 10.62, "volume": 156360.0}, {"date": "2017-09-14", "close": 10.62, "volume": 133489.0}, {"date": "2017-09-15", "close": 10.58, "volume": 315670.0}, {"date": "2017-09-18", "close": 10.16, "volume": 229139.0}, {"date": "2017-09-19", "close": 9.69, "volume": 339579.0}, {"date": "2017-09-20", "close": 9.44, "volume": 281380.0}, {"date": "2017-09-21", "close": 10.06, "volume": 449858.0}, {"date": "2017-09-22", "close": 10.31, "volume": 256806.0}, {"date": "2017-09-25", "close": 10.4, "volume": 511622.0}, {"date": "2017-09-26", "close": 10.33, "volume": 157097.0}, {"date": "2017-09-27", "close": 10.59, "volume": 300033.0}, {"date": "2017-09-28", "close": 10.44, "volume": 165306.0}, {"date": "2017-09-29", "close": 10.49, "volume": 396344.0}, {"date": "2017-10-02", "close": 10.98, "volume": 1280546.0}, {"date": "2017-10-03", "close": 10.69, "volume": 316785.0}, {"date": "2017-10-04", "close": 10.74, "volume": 1277981.0}, {"date": "2017-10-05", "close": 11.38, "volume": 4636742.0}, {"date": "2017-10-06", "close": 11.79, "volume": 993394.0}, {"date": "2017-10-09", "close": 11.78, "volume": 500026.0}, {"date": "2017-10-10", "close": 11.66, "volume": 539268.0}, {"date": "2017-10-11", "close": 11.83, "volume": 491803.0}, {"date": "2017-10-12", "close": 11.84, "volume": 428510.0}, {"date": "2017-10-13", "close": 11.36, "volume": 511746.0}, {"date": "2017-10-16", "close": 11.24, "volume": 314271.0}, {"date": "2017-10-17", "close": 11.09, "volume": 211271.0}, {"date": "2017-10-18", "close": 11.4, "volume": 460636.0}, {"date": "2017-10-19", "close": 11.78, "volume": 498026.0}, {"date": "2017-10-20", "close": 11.74, "volume": 311191.0}, {"date": "2017-10-23", "close": 11.3, "volume": 332738.0}, {"date": "2017-10-24", "close": 11.14, "volume": 520884.0}, {"date": "2017-10-25", "close": 11.16, "volume": 297843.0}, {"date": "2017-10-26", "close": 10.22, "volume": 712911.0}, {"date": "2017-10-27", "close": 9.94, "volume": 740584.0}, {"date": "2017-10-30", "close": 9.59, "volume": 386901.0}, {"date": "2017-10-31", "close": 10.33, "volume": 1402689.0}, {"date": "2017-11-01", "close": 9.55, "volume": 613658.0}, {"date": "2017-11-02", "close": 9.3, "volume": 355852.0}, {"date": "2017-11-03", "close": 9.82, "volume": 388679.0}, {"date": "2017-11-06", "close": 9.99, "volume": 607652.0}, {"date": "2017-11-07", "close": 10.1, "volume": 1473183.0}, {"date": "2017-11-08", "close": 10.03, "volume": 924244.0}, {"date": "2017-11-09", "close": 12.71, "volume": 2959532.0}, {"date": "2017-11-10", "close": 14.09, "volume": 2270123.0}, {"date": "2017-11-13", "close": 14.61, "volume": 1501077.0}, {"date": "2017-11-14", "close": 14.16, "volume": 1026456.0}, {"date": "2017-11-15", "close": 15.14, "volume": 1222014.0}, {"date": "2017-11-16", "close": 16.82, "volume": 1485861.0}, {"date": "2017-11-17", "close": 17.14, "volume": 1546575.0}, {"date": "2017-11-20", "close": 17.6, "volume": 681385.0}, {"date": "2017-11-21", "close": 18.58, "volume": 1759658.0}, {"date": "2017-11-22", "close": 16.3, "volume": 2848567.0}, {"date": "2017-11-24", "close": 16.81, "volume": 651772.0}, {"date": "2017-11-27", "close": 15.52, "volume": 1191652.0}, {"date": "2017-11-28", "close": 16.19, "volume": 822481.0}, {"date": "2017-11-29", "close": 15.86, "volume": 605096.0}, {"date": "2017-11-30", "close": 17.26, "volume": 795698.0}, {"date": "2017-12-01", "close": 17.0, "volume": 677384.0}, {"date": "2017-12-04", "close": 16.94, "volume": 468348.0}, {"date": "2017-12-05", "close": 17.74, "volume": 2355241.0}, {"date": "2017-12-06", "close": 17.21, "volume": 1145469.0}, {"date": "2017-12-07", "close": 18.34, "volume": 1107079.0}, {"date": "2017-12-08", "close": 17.7, "volume": 1342032.0}, {"date": "2017-12-11", "close": 17.79, "volume": 790189.0}, {"date": "2017-12-12", "close": 17.91, "volume": 632000.0}, {"date": "2017-12-13", "close": 17.82, "volume": 593874.0}, {"date": "2017-12-14", "close": 17.3, "volume": 422606.0}, {"date": "2017-12-15", "close": 17.43, "volume": 772942.0}, {"date": "2017-12-18", "close": 18.02, "volume": 484195.0}, {"date": "2017-12-19", "close": 17.87, "volume": 286563.0}, {"date": "2017-12-20", "close": 18.21, "volume": 297077.0}, {"date": "2017-12-21", "close": 18.26, "volume": 203144.0}, {"date": "2017-12-22", "close": 18.59, "volume": 404197.0}, {"date": "2017-12-26", "close": 19.14, "volume": 342801.0}, {"date": "2017-12-27", "close": 19.01, "volume": 295516.0}, {"date": "2017-12-28", "close": 19.06, "volume": 319206.0}, {"date": "2017-12-29", "close": 18.46, "volume": 449728.0}, {"date": "2018-01-02", "close": 18.7, "volume": 385998.0}, {"date": "2018-01-03", "close": 19.1, "volume": 333923.0}, {"date": "2018-01-04", "close": 18.82, "volume": 314695.0}, {"date": "2018-01-05", "close": 18.15, "volume": 299327.0}, {"date": "2018-01-08", "close": 18.18, "volume": 322896.0}, {"date": "2018-01-09", "close": 18.49, "volume": 337763.0}, {"date": "2018-01-10", "close": 18.91, "volume": 388060.0}, {"date": "2018-01-11", "close": 20.29, "volume": 857736.0}, {"date": "2018-01-12", "close": 20.02, "volume": 773815.0}, {"date": "2018-01-16", "close": 21.13, "volume": 655833.0}, {"date": "2018-01-17", "close": 20.98, "volume": 571630.0}, {"date": "2018-01-18", "close": 20.21, "volume": 371708.0}, {"date": "2018-01-19", "close": 23.38, "volume": 1660607.0}, {"date": "2018-01-22", "close": 24.32, "volume": 1114346.0}, {"date": "2018-01-23", "close": 25.73, "volume": 1712353.0}, {"date": "2018-01-24", "close": 24.92, "volume": 1170214.0}, {"date": "2018-01-25", "close": 24.35, "volume": 443202.0}, {"date": "2018-01-26", "close": 23.37, "volume": 446381.0}, {"date": "2018-01-29", "close": 23.18, "volume": 396983.0}, {"date": "2018-01-30", "close": 24.23, "volume": 496873.0}, {"date": "2018-01-31", "close": 23.84, "volume": 819024.0}, {"date": "2018-02-01", "close": 23.65, "volume": 455202.0}, {"date": "2018-02-02", "close": 22.6, "volume": 726759.0}, {"date": "2018-02-05", "close": 21.35, "volume": 688708.0}, {"date": "2018-02-06", "close": 21.43, "volume": 494826.0}, {"date": "2018-02-07", "close": 21.43, "volume": 448101.0}, {"date": "2018-02-08", "close": 21.0, "volume": 429704.0}, {"date": "2018-02-09", "close": 21.77, "volume": 705891.0}, {"date": "2018-02-12", "close": 23.62, "volume": 1908695.0}, {"date": "2018-02-13", "close": 24.37, "volume": 392435.0}, {"date": "2018-02-14", "close": 25.5, "volume": 506344.0}, {"date": "2018-02-15", "close": 25.36, "volume": 400936.0}, {"date": "2018-02-16", "close": 25.9, "volume": 414293.0}, {"date": "2018-02-20", "close": 25.7, "volume": 387851.0}, {"date": "2018-02-21", "close": 24.5, "volume": 809946.0}, {"date": "2018-02-22", "close": 23.91, "volume": 427762.0}, {"date": "2018-02-23", "close": 24.5, "volume": 400763.0}, {"date": "2018-02-26", "close": 24.58, "volume": 286359.0}, {"date": "2018-02-27", "close": 25.34, "volume": 376328.0}, {"date": "2018-02-28", "close": 23.99, "volume": 570933.0}, {"date": "2018-03-01", "close": 24.09, "volume": 434673.0}, {"date": "2018-03-02", "close": 24.82, "volume": 475775.0}, {"date": "2018-03-05", "close": 25.28, "volume": 352497.0}, {"date": "2018-03-06", "close": 24.77, "volume": 284516.0}, {"date": "2018-03-07", "close": 23.76, "volume": 712616.0}, {"date": "2018-03-08", "close": 29.21, "volume": 2135306.0}, {"date": "2018-03-09", "close": 26.8, "volume": 1174447.0}, {"date": "2018-03-12", "close": 26.32, "volume": 752871.0}, {"date": "2018-03-13", "close": 27.59, "volume": 542129.0}, {"date": "2018-03-14", "close": 27.31, "volume": 766400.0}, {"date": "2018-03-15", "close": 26.86, "volume": 352232.0}, {"date": "2018-03-16", "close": 27.0, "volume": 853332.0}, {"date": "2018-03-19", "close": 27.08, "volume": 431803.0}, {"date": "2018-03-20", "close": 26.4, "volume": 501679.0}, {"date": "2018-03-21", "close": 26.98, "volume": 243283.0}, {"date": "2018-03-22", "close": 27.05, "volume": 360199.0}, {"date": "2018-03-23", "close": 26.54, "volume": 353471.0}, {"date": "2018-03-26", "close": 27.73, "volume": 387277.0}, {"date": "2018-03-27", "close": 26.44, "volume": 301803.0}, {"date": "2018-03-28", "close": 25.06, "volume": 495917.0}, {"date": "2018-03-29", "close": 25.55, "volume": 317468.0}, {"date": "2018-04-02", "close": 23.64, "volume": 396158.0}, {"date": "2018-04-03", "close": 24.18, "volume": 589394.0}, {"date": "2018-04-04", "close": 24.03, "volume": 399977.0}, {"date": "2018-04-05", "close": 24.21, "volume": 993444.0}, {"date": "2018-04-06", "close": 21.81, "volume": 1007861.0}, {"date": "2018-04-09", "close": 21.79, "volume": 564862.0}, {"date": "2018-04-10", "close": 23.2, "volume": 548712.0}, {"date": "2018-04-11", "close": 22.64, "volume": 346600.0}, {"date": "2018-04-12", "close": 23.53, "volume": 353784.0}, {"date": "2018-04-13", "close": 23.28, "volume": 257830.0}, {"date": "2018-04-16", "close": 23.2, "volume": 390487.0}, {"date": "2018-04-17", "close": 24.8, "volume": 468495.0}, {"date": "2018-04-18", "close": 24.89, "volume": 487216.0}, {"date": "2018-04-19", "close": 25.43, "volume": 582004.0}, {"date": "2018-04-20", "close": 24.67, "volume": 245840.0}, {"date": "2018-04-23", "close": 24.21, "volume": 184617.0}, {"date": "2018-04-24", "close": 23.53, "volume": 195915.0}, {"date": "2018-04-25", "close": 23.39, "volume": 251846.0}, {"date": "2018-04-26", "close": 23.31, "volume": 222646.0}, {"date": "2018-04-27", "close": 24.09, "volume": 183393.0}, {"date": "2018-04-30", "close": 23.65, "volume": 546176.0}, {"date": "2018-05-01", "close": 24.0, "volume": 188535.0}, {"date": "2018-05-02", "close": 24.45, "volume": 272715.0}, {"date": "2018-05-03", "close": 22.65, "volume": 311454.0}, {"date": "2018-05-04", "close": 22.16, "volume": 402006.0}, {"date": "2018-05-07", "close": 23.33, "volume": 421878.0}, {"date": "2018-05-08", "close": 23.11, "volume": 371082.0}, {"date": "2018-05-09", "close": 23.94, "volume": 533293.0}, {"date": "2018-05-10", "close": 25.79, "volume": 1286616.0}, {"date": "2018-05-11", "close": 25.49, "volume": 540458.0}, {"date": "2018-05-14", "close": 25.1, "volume": 658936.0}, {"date": "2018-05-15", "close": 25.26, "volume": 365886.0}, {"date": "2018-05-16", "close": 24.56, "volume": 575327.0}, {"date": "2018-05-17", "close": 25.2, "volume": 287938.0}, {"date": "2018-05-18", "close": 25.72, "volume": 332537.0}, {"date": "2018-05-21", "close": 25.59, "volume": 255763.0}, {"date": "2018-05-22", "close": 25.18, "volume": 217380.0}, {"date": "2018-05-23", "close": 25.02, "volume": 299827.0}, {"date": "2018-05-24", "close": 24.95, "volume": 184128.0}, {"date": "2018-05-25", "close": 24.62, "volume": 220642.0}, {"date": "2018-05-29", "close": 23.54, "volume": 440384.0}, {"date": "2018-05-30", "close": 23.46, "volume": 447587.0}, {"date": "2018-05-31", "close": 22.62, "volume": 572748.0}, {"date": "2018-06-01", "close": 24.37, "volume": 741468.0}, {"date": "2018-06-04", "close": 24.34, "volume": 294292.0}, {"date": "2018-06-05", "close": 24.56, "volume": 278445.0}, {"date": "2018-06-06", "close": 25.01, "volume": 583652.0}, {"date": "2018-06-07", "close": 24.77, "volume": 221960.0}, {"date": "2018-06-08", "close": 25.36, "volume": 287639.0}, {"date": "2018-06-11", "close": 24.96, "volume": 429920.0}, {"date": "2018-06-12", "close": 26.74, "volume": 827031.0}, {"date": "2018-06-13", "close": 27.48, "volume": 640120.0}, {"date": "2018-06-14", "close": 26.32, "volume": 601694.0}, {"date": "2018-06-15", "close": 26.45, "volume": 461080.0}, {"date": "2018-06-18", "close": 26.69, "volume": 420318.0}, {"date": "2018-06-19", "close": 26.66, "volume": 251311.0}, {"date": "2018-06-20", "close": 28.29, "volume": 884901.0}, {"date": "2018-06-21", "close": 27.85, "volume": 384351.0}, {"date": "2018-06-22", "close": 26.62, "volume": 1862544.0}, {"date": "2018-06-25", "close": 25.15, "volume": 556078.0}, {"date": "2018-06-26", "close": 25.8, "volume": 356635.0}, {"date": "2018-06-27", "close": 24.79, "volume": 431830.0}, {"date": "2018-06-28", "close": 24.38, "volume": 285159.0}, {"date": "2018-06-29", "close": 23.85, "volume": 504695.0}, {"date": "2018-07-02", "close": 24.3, "volume": 313992.0}, {"date": "2018-07-03", "close": 23.99, "volume": 149815.0}, {"date": "2018-07-05", "close": 23.0, "volume": 404087.0}, {"date": "2018-07-06", "close": 21.14, "volume": 1171512.0}, {"date": "2018-07-09", "close": 19.26, "volume": 2364814.0}, {"date": "2018-07-10", "close": 19.02, "volume": 1832500.0}, {"date": "2018-07-11", "close": 19.08, "volume": 1025666.0}, {"date": "2018-07-12", "close": 19.98, "volume": 578829.0}, {"date": "2018-07-13", "close": 19.74, "volume": 793561.0}, {"date": "2018-07-16", "close": 19.4, "volume": 459674.0}, {"date": "2018-07-17", "close": 19.1, "volume": 367681.0}, {"date": "2018-07-18", "close": 19.54, "volume": 628603.0}, {"date": "2018-07-19", "close": 20.02, "volume": 316479.0}, {"date": "2018-07-20", "close": 20.15, "volume": 445954.0}, {"date": "2018-07-23", "close": 20.61, "volume": 646347.0}, {"date": "2018-07-24", "close": 19.59, "volume": 482211.0}, {"date": "2018-07-25", "close": 19.99, "volume": 514060.0}, {"date": "2018-07-26", "close": 20.06, "volume": 279933.0}, {"date": "2018-07-27", "close": 18.64, "volume": 465769.0}, {"date": "2018-07-30", "close": 18.56, "volume": 473702.0}, {"date": "2018-07-31", "close": 19.27, "volume": 428835.0}, {"date": "2018-08-01", "close": 19.29, "volume": 273585.0}, {"date": "2018-08-02", "close": 19.555, "volume": 224120.0}, {"date": "2018-08-03", "close": 18.27, "volume": 750464.0}, {"date": "2018-08-06", "close": 18.34, "volume": 246245.0}, {"date": "2018-08-07", "close": 18.75, "volume": 378847.0}, {"date": "2018-08-08", "close": 19.03, "volume": 516639.0}, {"date": "2018-08-09", "close": 17.68, "volume": 1311276.0}, {"date": "2018-08-10", "close": 18.03, "volume": 970816.0}, {"date": "2018-08-13", "close": 18.38, "volume": 487265.0}, {"date": "2018-08-14", "close": 17.28, "volume": 546008.0}, {"date": "2018-08-15", "close": 16.19, "volume": 852777.0}, {"date": "2018-08-16", "close": 16.5, "volume": 407175.0}, {"date": "2018-08-17", "close": 16.84, "volume": 407779.0}, {"date": "2018-08-20", "close": 16.55, "volume": 312096.0}, {"date": "2018-08-21", "close": 16.98, "volume": 363507.0}, {"date": "2018-08-22", "close": 16.87, "volume": 236602.0}, {"date": "2018-08-23", "close": 16.25, "volume": 289594.0}, {"date": "2018-08-24", "close": 16.72, "volume": 315589.0}, {"date": "2018-08-27", "close": 16.62, "volume": 327091.0}, {"date": "2018-08-28", "close": 17.0, "volume": 437293.0}, {"date": "2018-08-29", "close": 17.1, "volume": 444016.0}, {"date": "2018-08-30", "close": 16.72, "volume": 391342.0}, {"date": "2018-08-31", "close": 17.1, "volume": 222420.0}, {"date": "2018-09-04", "close": 16.45, "volume": 652544.0}, {"date": "2018-09-05", "close": 15.71, "volume": 421010.0}, {"date": "2018-09-06", "close": 15.32, "volume": 458557.0}, {"date": "2018-09-07", "close": 15.81, "volume": 477083.0}, {"date": "2018-09-10", "close": 15.86, "volume": 248510.0}, {"date": "2018-09-11", "close": 15.41, "volume": 360770.0}, {"date": "2018-09-12", "close": 15.8, "volume": 371358.0}, {"date": "2018-09-13", "close": 15.55, "volume": 248918.0}, {"date": "2018-09-14", "close": 15.32, "volume": 298675.0}, {"date": "2018-09-17", "close": 14.16, "volume": 412706.0}, {"date": "2018-09-18", "close": 14.2, "volume": 475805.0}, {"date": "2018-09-19", "close": 14.88, "volume": 436732.0}, {"date": "2018-09-20", "close": 15.68, "volume": 342892.0}, {"date": "2018-09-21", "close": 15.3, "volume": 823463.0}, {"date": "2018-09-24", "close": 15.77, "volume": 249069.0}, {"date": "2018-09-25", "close": 15.24, "volume": 266292.0}, {"date": "2018-09-26", "close": 14.23, "volume": 429127.0}, {"date": "2018-09-27", "close": 14.82, "volume": 523513.0}, {"date": "2018-09-28", "close": 14.74, "volume": 422686.0}, {"date": "2018-10-01", "close": 14.93, "volume": 436403.0}, {"date": "2018-10-02", "close": 15.34, "volume": 386587.0}, {"date": "2018-10-03", "close": 17.07, "volume": 920440.0}, {"date": "2018-10-04", "close": 16.67, "volume": 623827.0}, {"date": "2018-10-05", "close": 17.08, "volume": 638574.0}, {"date": "2018-10-08", "close": 16.98, "volume": 327441.0}, {"date": "2018-10-09", "close": 17.2, "volume": 533966.0}, {"date": "2018-10-10", "close": 17.2, "volume": 504715.0}, {"date": "2018-10-11", "close": 17.02, "volume": 375608.0}, {"date": "2018-10-12", "close": 16.95, "volume": 311040.0}, {"date": "2018-10-15", "close": 16.89, "volume": 359430.0}, {"date": "2018-10-16", "close": 17.67, "volume": 253404.0}, {"date": "2018-10-17", "close": 17.69, "volume": 217067.0}, {"date": "2018-10-18", "close": 16.9, "volume": 369725.0}, {"date": "2018-10-19", "close": 16.4, "volume": 499755.0}, {"date": "2018-10-22", "close": 16.49, "volume": 392135.0}, {"date": "2018-10-23", "close": 16.95, "volume": 576469.0}, {"date": "2018-10-24", "close": 16.28, "volume": 375583.0}, {"date": "2018-10-25", "close": 16.36, "volume": 307639.0}, {"date": "2018-10-26", "close": 16.32, "volume": 192281.0}, {"date": "2018-10-29", "close": 16.58, "volume": 390531.0}, {"date": "2018-10-30", "close": 16.52, "volume": 259125.0}, {"date": "2018-10-31", "close": 16.05, "volume": 322704.0}, {"date": "2018-11-01", "close": 16.76, "volume": 246192.0}, {"date": "2018-11-02", "close": 16.38, "volume": 228800.0}, {"date": "2018-11-05", "close": 15.47, "volume": 383241.0}, {"date": "2018-11-06", "close": 15.6, "volume": 339984.0}, {"date": "2018-11-07", "close": 15.48, "volume": 377701.0}, {"date": "2018-11-08", "close": 15.56, "volume": 356808.0}, {"date": "2018-11-09", "close": 15.42, "volume": 1701622.0}, {"date": "2018-11-12", "close": 15.85, "volume": 495524.0}, {"date": "2018-11-13", "close": 17.15, "volume": 740686.0}, {"date": "2018-11-14", "close": 17.4, "volume": 518880.0}, {"date": "2018-11-15", "close": 16.85, "volume": 563385.0}, {"date": "2018-11-16", "close": 17.38, "volume": 635455.0}, {"date": "2018-11-19", "close": 17.0, "volume": 338335.0}, {"date": "2018-11-20", "close": 17.15, "volume": 536586.0}, {"date": "2018-11-21", "close": 18.01, "volume": 364916.0}, {"date": "2018-11-23", "close": 18.32, "volume": 236067.0}, {"date": "2018-11-26", "close": 18.96, "volume": 567782.0}, {"date": "2018-11-27", "close": 18.48, "volume": 513773.0}, {"date": "2018-11-28", "close": 19.47, "volume": 396543.0}, {"date": "2018-11-29", "close": 18.98, "volume": 674074.0}, {"date": "2018-11-30", "close": 19.19, "volume": 265465.0}, {"date": "2018-12-03", "close": 19.11, "volume": 345354.0}, {"date": "2018-12-04", "close": 19.3, "volume": 379669.0}, {"date": "2018-12-06", "close": 19.68, "volume": 784828.0}, {"date": "2018-12-07", "close": 19.06, "volume": 493743.0}, {"date": "2018-12-10", "close": 19.2, "volume": 474782.0}, {"date": "2018-12-11", "close": 18.58, "volume": 511893.0}, {"date": "2018-12-12", "close": 18.57, "volume": 338648.0}, {"date": "2018-12-13", "close": 18.71, "volume": 295093.0}, {"date": "2018-12-14", "close": 18.14, "volume": 365640.0}, {"date": "2018-12-17", "close": 17.95, "volume": 537035.0}, {"date": "2018-12-18", "close": 17.55, "volume": 261941.0}, {"date": "2018-12-19", "close": 16.11, "volume": 418546.0}, {"date": "2018-12-20", "close": 16.03, "volume": 410637.0}, {"date": "2018-12-21", "close": 14.78, "volume": 704015.0}, {"date": "2018-12-24", "close": 14.9, "volume": 333032.0}, {"date": "2018-12-26", "close": 15.83, "volume": 288450.0}, {"date": "2018-12-27", "close": 16.26, "volume": 329711.0}, {"date": "2018-12-28", "close": 16.57, "volume": 270355.0}, {"date": "2018-12-31", "close": 17.17, "volume": 396915.0}, {"date": "2019-01-02", "close": 17.8, "volume": 584415.0}, {"date": "2019-01-03", "close": 17.77, "volume": 477348.0}, {"date": "2019-01-04", "close": 18.72, "volume": 393466.0}, {"date": "2019-01-07", "close": 15.06, "volume": 2045406.0}, {"date": "2019-01-08", "close": 14.8, "volume": 1033850.0}, {"date": "2019-01-09", "close": 15.21, "volume": 458619.0}, {"date": "2019-01-10", "close": 15.87, "volume": 387000.0}, {"date": "2019-01-11", "close": 15.95, "volume": 392233.0}, {"date": "2019-01-14", "close": 15.74, "volume": 370964.0}, {"date": "2019-01-15", "close": 15.64, "volume": 283530.0}, {"date": "2019-01-16", "close": 15.88, "volume": 278854.0}, {"date": "2019-01-17", "close": 16.04, "volume": 168980.0}, {"date": "2019-01-18", "close": 15.76, "volume": 256403.0}, {"date": "2019-01-22", "close": 15.32, "volume": 185987.0}, {"date": "2019-01-23", "close": 15.08, "volume": 279025.0}, {"date": "2019-01-24", "close": 15.25, "volume": 134906.0}, {"date": "2019-01-25", "close": 15.9, "volume": 376688.0}, {"date": "2019-01-28", "close": 15.67, "volume": 284103.0}, {"date": "2019-01-29", "close": 15.68, "volume": 198391.0}, {"date": "2019-01-30", "close": 15.89, "volume": 204789.0}, {"date": "2019-01-31", "close": 16.01, "volume": 369256.0}, {"date": "2019-02-01", "close": 15.89, "volume": 380247.0}, {"date": "2019-02-04", "close": 15.72, "volume": 278567.0}, {"date": "2019-02-05", "close": 15.88, "volume": 255339.0}, {"date": "2019-02-06", "close": 15.16, "volume": 413671.0}, {"date": "2019-02-07", "close": 15.02, "volume": 272084.0}, {"date": "2019-02-08", "close": 14.39, "volume": 297068.0}, {"date": "2019-02-11", "close": 13.87, "volume": 478532.0}, {"date": "2019-02-12", "close": 13.64, "volume": 744855.0}, {"date": "2019-02-13", "close": 13.58, "volume": 468623.0}, {"date": "2019-02-14", "close": 13.89, "volume": 338087.0}, {"date": "2019-02-15", "close": 14.79, "volume": 511960.0}, {"date": "2019-02-19", "close": 15.04, "volume": 384913.0}, {"date": "2019-02-20", "close": 14.98, "volume": 224660.0}, {"date": "2019-02-21", "close": 15.09, "volume": 205844.0}, {"date": "2019-02-22", "close": 15.51, "volume": 302073.0}, {"date": "2019-02-25", "close": 15.22, "volume": 290265.0}, {"date": "2019-02-26", "close": 14.84, "volume": 304226.0}, {"date": "2019-02-27", "close": 14.45, "volume": 759342.0}, {"date": "2019-02-28", "close": 17.59, "volume": 1948618.0}, {"date": "2019-03-01", "close": 18.29, "volume": 1035245.0}, {"date": "2019-03-04", "close": 18.17, "volume": 529190.0}, {"date": "2019-03-05", "close": 18.35, "volume": 487600.0}, {"date": "2019-03-06", "close": 17.78, "volume": 528320.0}, {"date": "2019-03-07", "close": 17.99, "volume": 342652.0}, {"date": "2019-03-08", "close": 18.07, "volume": 409596.0}, {"date": "2019-03-11", "close": 17.49, "volume": 423087.0}, {"date": "2019-03-12", "close": 17.15, "volume": 529527.0}, {"date": "2019-03-13", "close": 17.51, "volume": 420855.0}, {"date": "2019-03-14", "close": 17.34, "volume": 270015.0}, {"date": "2019-03-15", "close": 16.98, "volume": 556207.0}, {"date": "2019-03-18", "close": 17.59, "volume": 446619.0}, {"date": "2019-03-19", "close": 17.34, "volume": 413759.0}, {"date": "2019-03-20", "close": 17.6, "volume": 425226.0}, {"date": "2019-03-21", "close": 17.0, "volume": 373407.0}, {"date": "2019-03-22", "close": 15.8, "volume": 550131.0}, {"date": "2019-03-25", "close": 15.17, "volume": 431626.0}, {"date": "2019-03-26", "close": 15.64, "volume": 316419.0}, {"date": "2019-03-27", "close": 15.33, "volume": 285918.0}, {"date": "2019-03-28", "close": 15.65, "volume": 267069.0}, {"date": "2019-03-29", "close": 15.14, "volume": 882850.0}, {"date": "2019-04-01", "close": 15.12, "volume": 281509.0}, {"date": "2019-04-02", "close": 15.73, "volume": 364178.0}, {"date": "2019-04-03", "close": 15.7, "volume": 369737.0}, {"date": "2019-04-04", "close": 16.07, "volume": 298280.0}, {"date": "2019-04-05", "close": 16.41, "volume": 286402.0}, {"date": "2019-04-08", "close": 16.17, "volume": 244661.0}, {"date": "2019-04-09", "close": 16.09, "volume": 326096.0}, {"date": "2019-04-10", "close": 16.4, "volume": 283031.0}, {"date": "2019-04-11", "close": 16.33, "volume": 339719.0}, {"date": "2019-04-12", "close": 16.59, "volume": 482100.0}, {"date": "2019-04-15", "close": 14.66, "volume": 619128.0}, {"date": "2019-04-16", "close": 14.4, "volume": 521189.0}, {"date": "2019-04-17", "close": 13.61, "volume": 505245.0}, {"date": "2019-04-18", "close": 13.52, "volume": 424940.0}, {"date": "2019-04-22", "close": 14.15, "volume": 301381.0}, {"date": "2019-04-23", "close": 14.83, "volume": 457394.0}, {"date": "2019-04-24", "close": 14.48, "volume": 222630.0}, {"date": "2019-04-25", "close": 14.57, "volume": 175806.0}, {"date": "2019-04-26", "close": 14.99, "volume": 160944.0}, {"date": "2019-04-29", "close": 15.01, "volume": 207382.0}, {"date": "2019-04-30", "close": 13.93, "volume": 361394.0}, {"date": "2019-05-01", "close": 13.82, "volume": 398359.0}, {"date": "2019-05-02", "close": 13.9, "volume": 221992.0}, {"date": "2019-05-03", "close": 13.97, "volume": 364551.0}, {"date": "2019-05-06", "close": 14.69, "volume": 287506.0}, {"date": "2019-05-07", "close": 13.98, "volume": 300556.0}, {"date": "2019-05-08", "close": 14.05, "volume": 404486.0}, {"date": "2019-05-09", "close": 14.76, "volume": 540333.0}, {"date": "2019-05-10", "close": 14.12, "volume": 366530.0}, {"date": "2019-05-13", "close": 13.58, "volume": 309857.0}, {"date": "2019-05-14", "close": 13.51, "volume": 323438.0}, {"date": "2019-05-15", "close": 13.13, "volume": 553614.0}, {"date": "2019-05-16", "close": 12.67, "volume": 363289.0}, {"date": "2019-05-17", "close": 12.51, "volume": 472320.0}, {"date": "2019-05-20", "close": 11.97, "volume": 387683.0}, {"date": "2019-05-21", "close": 11.9, "volume": 265971.0}, {"date": "2019-05-22", "close": 11.67, "volume": 303644.0}, {"date": "2019-05-23", "close": 11.81, "volume": 346530.0}, {"date": "2019-05-24", "close": 11.84, "volume": 291816.0}, {"date": "2019-05-28", "close": 11.79, "volume": 538195.0}, {"date": "2019-05-29", "close": 11.6, "volume": 357359.0}, {"date": "2019-05-30", "close": 11.56, "volume": 161136.0}, {"date": "2019-05-31", "close": 11.51, "volume": 352386.0}, {"date": "2019-06-03", "close": 11.55, "volume": 306573.0}, {"date": "2019-06-04", "close": 11.26, "volume": 336349.0}, {"date": "2019-06-05", "close": 10.96, "volume": 216951.0}, {"date": "2019-06-06", "close": 10.62, "volume": 341322.0}, {"date": "2019-06-07", "close": 11.47, "volume": 433944.0}, {"date": "2019-06-10", "close": 11.76, "volume": 495879.0}, {"date": "2019-06-11", "close": 11.75, "volume": 253900.0}, {"date": "2019-06-12", "close": 11.75, "volume": 461379.0}, {"date": "2019-06-13", "close": 12.2, "volume": 263812.0}, {"date": "2019-06-14", "close": 12.05, "volume": 197173.0}, {"date": "2019-06-17", "close": 11.15, "volume": 540330.0}, {"date": "2019-06-18", "close": 11.35, "volume": 416678.0}, {"date": "2019-06-19", "close": 12.09, "volume": 369564.0}, {"date": "2019-06-20", "close": 12.22, "volume": 205463.0}, {"date": "2019-06-21", "close": 12.46, "volume": 316050.0}, {"date": "2019-06-24", "close": 12.39, "volume": 330264.0}, {"date": "2019-06-25", "close": 12.62, "volume": 256152.0}, {"date": "2019-06-26", "close": 13.39, "volume": 532922.0}, {"date": "2019-06-27", "close": 13.23, "volume": 334866.0}, {"date": "2019-06-28", "close": 13.15, "volume": 776468.0}, {"date": "2019-07-01", "close": 13.21, "volume": 243012.0}, {"date": "2019-07-02", "close": 13.28, "volume": 164175.0}, {"date": "2019-07-03", "close": 13.11, "volume": 89876.0}, {"date": "2019-07-05", "close": 12.9, "volume": 87761.0}, {"date": "2019-07-08", "close": 12.39, "volume": 202634.0}, {"date": "2019-07-09", "close": 12.34, "volume": 146405.0}, {"date": "2019-07-10", "close": 12.44, "volume": 176994.0}, {"date": "2019-07-11", "close": 11.43, "volume": 534853.0}, {"date": "2019-07-12", "close": 11.4, "volume": 266149.0}, {"date": "2019-07-15", "close": 11.24, "volume": 322896.0}, {"date": "2019-07-16", "close": 10.83, "volume": 293372.0}, {"date": "2019-07-17", "close": 10.84, "volume": 247553.0}, {"date": "2019-07-18", "close": 10.53, "volume": 245901.0}, {"date": "2019-07-19", "close": 10.35, "volume": 254269.0}, {"date": "2019-07-22", "close": 10.16, "volume": 196348.0}, {"date": "2019-07-23", "close": 10.48, "volume": 287735.0}, {"date": "2019-07-24", "close": 10.72, "volume": 362525.0}, {"date": "2019-07-25", "close": 10.47, "volume": 250928.0}, {"date": "2019-07-26", "close": 10.64, "volume": 197182.0}, {"date": "2019-07-29", "close": 10.67, "volume": 230708.0}, {"date": "2019-07-30", "close": 10.85, "volume": 351661.0}, {"date": "2019-07-31", "close": 10.97, "volume": 380812.0}, {"date": "2019-08-01", "close": 10.92, "volume": 232175.0}, {"date": "2019-08-02", "close": 10.41, "volume": 288692.0}, {"date": "2019-08-05", "close": 10.5, "volume": 254637.0}, {"date": "2019-08-06", "close": 10.71, "volume": 191009.0}, {"date": "2019-08-07", "close": 10.61, "volume": 272944.0}, {"date": "2019-08-08", "close": 11.14, "volume": 346560.0}, {"date": "2019-08-09", "close": 11.24, "volume": 299240.0}, {"date": "2019-08-12", "close": 11.74, "volume": 291400.0}, {"date": "2019-08-13", "close": 11.82, "volume": 304373.0}, {"date": "2019-08-14", "close": 11.31, "volume": 291428.0}, {"date": "2019-08-15", "close": 10.94, "volume": 169807.0}, {"date": "2019-08-16", "close": 11.52, "volume": 190544.0}, {"date": "2019-08-19", "close": 11.61, "volume": 176472.0}, {"date": "2019-08-20", "close": 11.86, "volume": 249088.0}, {"date": "2019-08-21", "close": 11.96, "volume": 257298.0}, {"date": "2019-08-22", "close": 11.8, "volume": 183556.0}, {"date": "2019-08-23", "close": 11.34, "volume": 135937.0}, {"date": "2019-08-26", "close": 11.49, "volume": 87642.0}, {"date": "2019-08-27", "close": 11.13, "volume": 201054.0}, {"date": "2019-08-28", "close": 11.46, "volume": 249646.0}, {"date": "2019-08-29", "close": 11.57, "volume": 247974.0}, {"date": "2019-08-30", "close": 11.58, "volume": 95694.0}, {"date": "2019-09-03", "close": 10.88, "volume": 229303.0}, {"date": "2019-09-04", "close": 10.55, "volume": 221378.0}, {"date": "2019-09-05", "close": 10.91, "volume": 265259.0}, {"date": "2019-09-06", "close": 10.81, "volume": 245549.0}, {"date": "2019-09-09", "close": 11.28, "volume": 345547.0}, {"date": "2019-09-10", "close": 12.26, "volume": 553834.0}, {"date": "2019-09-11", "close": 12.97, "volume": 454749.0}, {"date": "2019-09-12", "close": 12.1, "volume": 374792.0}, {"date": "2019-09-13", "close": 11.94, "volume": 179173.0}, {"date": "2019-09-16", "close": 12.44, "volume": 279789.0}, {"date": "2019-09-17", "close": 12.13, "volume": 314801.0}, {"date": "2019-09-18", "close": 11.72, "volume": 327756.0}, {"date": "2019-09-19", "close": 11.64, "volume": 393518.0}, {"date": "2019-09-20", "close": 11.63, "volume": 378309.0}, {"date": "2019-09-23", "close": 11.305, "volume": 288241.0}, {"date": "2019-09-24", "close": 10.94, "volume": 277074.0}, {"date": "2019-09-25", "close": 11.28, "volume": 233256.0}, {"date": "2019-09-26", "close": 11.02, "volume": 441224.0}, {"date": "2019-09-27", "close": 11.45, "volume": 271858.0}, {"date": "2019-09-30", "close": 11.48, "volume": 322857.0}, {"date": "2019-10-01", "close": 10.7, "volume": 334057.0}, {"date": "2019-10-02", "close": 10.72, "volume": 188570.0}, {"date": "2019-10-03", "close": 11.11, "volume": 210099.0}, {"date": "2019-10-04", "close": 11.69, "volume": 266078.0}, {"date": "2019-10-07", "close": 11.83, "volume": 281002.0}, {"date": "2019-10-08", "close": 11.71, "volume": 215268.0}, {"date": "2019-10-09", "close": 11.49, "volume": 285133.0}, {"date": "2019-10-10", "close": 11.9, "volume": 421284.0}, {"date": "2019-10-11", "close": 11.79, "volume": 326846.0}, {"date": "2019-10-14", "close": 11.785, "volume": 192380.0}, {"date": "2019-10-15", "close": 12.03, "volume": 499147.0}, {"date": "2019-10-16", "close": 11.89, "volume": 654997.0}, {"date": "2019-10-17", "close": 12.08, "volume": 222736.0}, {"date": "2019-10-18", "close": 11.56, "volume": 265826.0}, {"date": "2019-10-21", "close": 11.87, "volume": 400373.0}, {"date": "2019-10-22", "close": 11.42, "volume": 309356.0}, {"date": "2019-10-23", "close": 11.49, "volume": 241298.0}, {"date": "2019-10-24", "close": 12.14, "volume": 216845.0}, {"date": "2019-10-25", "close": 12.6, "volume": 670404.0}, {"date": "2019-10-28", "close": 12.59, "volume": 702559.0}, {"date": "2019-10-29", "close": 11.89, "volume": 320625.0}, {"date": "2019-10-30", "close": 11.96, "volume": 1013444.0}, {"date": "2019-10-31", "close": 12.0, "volume": 215892.0}, {"date": "2019-11-01", "close": 12.85, "volume": 359115.0}, {"date": "2019-11-04", "close": 13.4, "volume": 452093.0}, {"date": "2019-11-05", "close": 13.72, "volume": 347016.0}, {"date": "2019-11-06", "close": 13.7, "volume": 353948.0}, {"date": "2019-11-07", "close": 18.0, "volume": 3607814.0}, {"date": "2019-11-08", "close": 19.96, "volume": 1220999.0}, {"date": "2019-11-11", "close": 19.005, "volume": 543427.0}, {"date": "2019-11-12", "close": 19.14, "volume": 397227.0}, {"date": "2019-11-13", "close": 18.265, "volume": 508025.0}, {"date": "2019-11-14", "close": 18.29, "volume": 419015.0}, {"date": "2019-11-15", "close": 18.115, "volume": 410334.0}, {"date": "2019-11-18", "close": 18.86, "volume": 302604.0}, {"date": "2019-11-19", "close": 19.04, "volume": 346714.0}, {"date": "2019-11-20", "close": 19.21, "volume": 488057.0}, {"date": "2019-11-21", "close": 19.21, "volume": 333149.0}, {"date": "2019-11-22", "close": 19.35, "volume": 313210.0}, {"date": "2019-11-25", "close": 20.88, "volume": 539211.0}, {"date": "2019-11-26", "close": 20.68, "volume": 866410.0}, {"date": "2019-11-27", "close": 21.535, "volume": 382069.0}, {"date": "2019-11-29", "close": 21.73, "volume": 133761.0}, {"date": "2019-12-02", "close": 22.24, "volume": 320084.0}, {"date": "2019-12-03", "close": 20.915, "volume": 705487.0}, {"date": "2019-12-04", "close": 20.65, "volume": 243104.0}, {"date": "2019-12-05", "close": 20.28, "volume": 305250.0}, {"date": "2019-12-06", "close": 21.06, "volume": 251108.0}, {"date": "2019-12-09", "close": 20.96, "volume": 216143.0}, {"date": "2019-12-10", "close": 21.23, "volume": 306856.0}, {"date": "2019-12-11", "close": 20.4, "volume": 234552.0}, {"date": "2019-12-12", "close": 20.71, "volume": 369081.0}, {"date": "2019-12-13", "close": 20.95, "volume": 217792.0}, {"date": "2019-12-16", "close": 20.52, "volume": 373046.0}, {"date": "2019-12-17", "close": 19.89, "volume": 686030.0}, {"date": "2019-12-18", "close": 19.46, "volume": 441890.0}, {"date": "2019-12-19", "close": 20.03, "volume": 349867.0}, {"date": "2019-12-20", "close": 19.68, "volume": 452333.0}, {"date": "2019-12-23", "close": 20.01, "volume": 225130.0}, {"date": "2019-12-24", "close": 20.55, "volume": 151801.0}, {"date": "2019-12-26", "close": 20.35, "volume": 168742.0}, {"date": "2019-12-27", "close": 20.97, "volume": 464791.0}, {"date": "2019-12-30", "close": 20.13, "volume": 147780.0}, {"date": "2019-12-31", "close": 20.58, "volume": 170428.0}, {"date": "2020-01-02", "close": 21.6, "volume": 302950.0}, {"date": "2020-01-03", "close": 20.59, "volume": 294612.0}, {"date": "2020-01-06", "close": 20.31, "volume": 265392.0}, {"date": "2020-01-07", "close": 19.93, "volume": 227130.0}, {"date": "2020-01-08", "close": 22.13, "volume": 956198.0}, {"date": "2020-01-09", "close": 23.19, "volume": 456614.0}, {"date": "2020-01-10", "close": 23.3, "volume": 325693.0}, {"date": "2020-01-13", "close": 23.99, "volume": 423504.0}, {"date": "2020-01-14", "close": 23.565, "volume": 435867.0}, {"date": "2020-01-15", "close": 24.1, "volume": 590962.0}, {"date": "2020-01-16", "close": 23.92, "volume": 289957.0}, {"date": "2020-01-17", "close": 23.41, "volume": 232136.0}, {"date": "2020-01-21", "close": 21.56, "volume": 688649.0}, {"date": "2020-01-22", "close": 21.69, "volume": 453155.0}, {"date": "2020-01-23", "close": 21.17, "volume": 286432.0}, {"date": "2020-01-24", "close": 20.95, "volume": 329057.0}, {"date": "2020-01-27", "close": 21.01, "volume": 276424.0}, {"date": "2020-01-28", "close": 20.85, "volume": 478186.0}, {"date": "2020-01-29", "close": 20.21, "volume": 297519.0}, {"date": "2020-01-30", "close": 19.99, "volume": 167567.0}, {"date": "2020-01-31", "close": 20.115, "volume": 248433.0}, {"date": "2020-02-03", "close": 20.88, "volume": 224790.0}, {"date": "2020-02-04", "close": 20.71, "volume": 301259.0}, {"date": "2020-02-05", "close": 21.34, "volume": 284434.0}, {"date": "2020-02-06", "close": 20.3, "volume": 280453.0}, {"date": "2020-02-07", "close": 25.45, "volume": 3574379.0}, {"date": "2020-02-10", "close": 21.62, "volume": 3318761.0}, {"date": "2020-02-11", "close": 22.21, "volume": 3115868.0}, {"date": "2020-02-12", "close": 24.16, "volume": 2898305.0}, {"date": "2020-02-13", "close": 24.01, "volume": 1094702.0}, {"date": "2020-02-14", "close": 23.13, "volume": 1071570.0}, {"date": "2020-02-18", "close": 23.11, "volume": 474523.0}, {"date": "2020-02-19", "close": 23.89, "volume": 1231843.0}, {"date": "2020-02-20", "close": 23.61, "volume": 371424.0}, {"date": "2020-02-21", "close": 23.93, "volume": 540825.0}, {"date": "2020-02-24", "close": 23.75, "volume": 626506.0}, {"date": "2020-02-25", "close": 23.04, "volume": 794051.0}, {"date": "2020-02-26", "close": 22.57, "volume": 586360.0}, {"date": "2020-02-27", "close": 21.68, "volume": 583238.0}, {"date": "2020-02-28", "close": 23.75, "volume": 1359337.0}, {"date": "2020-03-02", "close": 23.59, "volume": 825870.0}, {"date": "2020-03-03", "close": 22.23, "volume": 931339.0}, {"date": "2020-03-04", "close": 22.32, "volume": 573173.0}, {"date": "2020-03-05", "close": 21.96, "volume": 626324.0}, {"date": "2020-03-06", "close": 21.58, "volume": 760237.0}, {"date": "2020-03-09", "close": 19.52, "volume": 756818.0}, {"date": "2020-03-10", "close": 19.85, "volume": 671490.0}, {"date": "2020-03-11", "close": 17.57, "volume": 1011567.0}, {"date": "2020-03-12", "close": 14.99, "volume": 571539.0}, {"date": "2020-03-13", "close": 17.36, "volume": 947358.0}, {"date": "2020-03-16", "close": 15.41, "volume": 590913.0}, {"date": "2020-03-17", "close": 16.06, "volume": 758083.0}, {"date": "2020-03-18", "close": 13.89, "volume": 718692.0}, {"date": "2020-03-19", "close": 14.68, "volume": 636924.0}, {"date": "2020-03-20", "close": 14.26, "volume": 621886.0}, {"date": "2020-03-23", "close": 13.9, "volume": 603236.0}, {"date": "2020-03-24", "close": 16.28, "volume": 539602.0}, {"date": "2020-03-25", "close": 16.81, "volume": 472134.0}, {"date": "2020-03-26", "close": 17.03, "volume": 420259.0}, {"date": "2020-03-27", "close": 16.38, "volume": 291734.0}, {"date": "2020-03-30", "close": 16.92, "volume": 302402.0}, {"date": "2020-03-31", "close": 16.33, "volume": 638364.0}, {"date": "2020-04-01", "close": 15.49, "volume": 369226.0}, {"date": "2020-04-02", "close": 15.65, "volume": 297528.0}, {"date": "2020-04-03", "close": 16.13, "volume": 313908.0}, {"date": "2020-04-06", "close": 17.56, "volume": 494348.0}, {"date": "2020-04-07", "close": 17.64, "volume": 570563.0}, {"date": "2020-04-08", "close": 18.3, "volume": 481943.0}, {"date": "2020-04-09", "close": 19.3, "volume": 603126.0}, {"date": "2020-04-13", "close": 18.99, "volume": 540078.0}, {"date": "2020-04-14", "close": 19.53, "volume": 435928.0}, {"date": "2020-04-15", "close": 18.76, "volume": 435757.0}, {"date": "2020-04-16", "close": 18.98, "volume": 598637.0}, {"date": "2020-04-17", "close": 19.51, "volume": 566810.0}, {"date": "2020-04-20", "close": 19.53, "volume": 812056.0}, {"date": "2020-04-21", "close": 18.98, "volume": 407791.0}, {"date": "2020-04-22", "close": 20.52, "volume": 439806.0}, {"date": "2020-04-23", "close": 20.06, "volume": 328224.0}, {"date": "2020-04-24", "close": 20.56, "volume": 311595.0}, {"date": "2020-04-27", "close": 20.52, "volume": 675042.0}, {"date": "2020-04-28", "close": 19.94, "volume": 269499.0}, {"date": "2020-04-29", "close": 20.62, "volume": 258598.0}, {"date": "2020-04-30", "close": 20.68, "volume": 272454.0}, {"date": "2020-05-01", "close": 18.41, "volume": 365027.0}, {"date": "2020-05-04", "close": 18.74, "volume": 194398.0}, {"date": "2020-05-05", "close": 18.59, "volume": 255580.0}, {"date": "2020-05-06", "close": 19.63, "volume": 245860.0}, {"date": "2020-05-07", "close": 20.33, "volume": 337759.0}, {"date": "2020-05-08", "close": 21.47, "volume": 716187.0}, {"date": "2020-05-11", "close": 21.53, "volume": 892900.0}, {"date": "2020-05-12", "close": 22.81, "volume": 1107758.0}, {"date": "2020-05-13", "close": 21.14, "volume": 519703.0}, {"date": "2020-05-14", "close": 21.03, "volume": 398332.0}, {"date": "2020-05-15", "close": 22.03, "volume": 387293.0}, {"date": "2020-05-18", "close": 23.51, "volume": 844498.0}, {"date": "2020-05-19", "close": 21.89, "volume": 368753.0}, {"date": "2020-05-20", "close": 22.05, "volume": 264734.0}, {"date": "2020-05-21", "close": 22.49, "volume": 199214.0}, {"date": "2020-05-22", "close": 22.52, "volume": 224466.0}, {"date": "2020-05-26", "close": 23.43, "volume": 435150.0}, {"date": "2020-05-27", "close": 23.24, "volume": 484975.0}, {"date": "2020-05-28", "close": 23.18, "volume": 303704.0}, {"date": "2020-05-29", "close": 22.05, "volume": 587241.0}, {"date": "2020-06-01", "close": 21.24, "volume": 398191.0}, {"date": "2020-06-02", "close": 20.27, "volume": 544898.0}, {"date": "2020-06-03", "close": 20.99, "volume": 448116.0}, {"date": "2020-06-04", "close": 19.845, "volume": 490649.0}, {"date": "2020-06-05", "close": 19.68, "volume": 346622.0}, {"date": "2020-06-08", "close": 19.02, "volume": 1178427.0}, {"date": "2020-06-09", "close": 19.2, "volume": 538145.0}, {"date": "2020-06-10", "close": 18.59, "volume": 399341.0}, {"date": "2020-06-11", "close": 17.39, "volume": 898209.0}, {"date": "2020-06-12", "close": 17.6, "volume": 480635.0}, {"date": "2020-06-15", "close": 18.13, "volume": 358387.0}, {"date": "2020-06-16", "close": 17.65, "volume": 384251.0}, {"date": "2020-06-17", "close": 17.97, "volume": 361513.0}, {"date": "2020-06-18", "close": 18.05, "volume": 242869.0}, {"date": "2020-06-19", "close": 17.73, "volume": 512234.0}, {"date": "2020-06-22", "close": 18.38, "volume": 278393.0}, {"date": "2020-06-23", "close": 18.18, "volume": 371714.0}, {"date": "2020-06-24", "close": 17.43, "volume": 244485.0}, {"date": "2020-06-25", "close": 17.77, "volume": 359581.0}, {"date": "2020-06-26", "close": 16.34, "volume": 978446.0}, {"date": "2020-06-29", "close": 17.14, "volume": 326412.0}, {"date": "2020-06-30", "close": 17.5, "volume": 350062.0}, {"date": "2020-07-01", "close": 17.37, "volume": 225689.0}, {"date": "2020-07-02", "close": 17.46, "volume": 161673.0}, {"date": "2020-07-06", "close": 17.54, "volume": 398064.0}, {"date": "2020-07-07", "close": 17.06, "volume": 419485.0}, {"date": "2020-07-08", "close": 17.09, "volume": 377694.0}, {"date": "2020-07-09", "close": 17.14, "volume": 481699.0}, {"date": "2020-07-10", "close": 16.73, "volume": 399531.0}, {"date": "2020-07-13", "close": 16.4, "volume": 286470.0}, {"date": "2020-07-14", "close": 16.655, "volume": 514674.0}, {"date": "2020-07-15", "close": 17.36, "volume": 356925.0}, {"date": "2020-07-16", "close": 17.27, "volume": 178779.0}, {"date": "2020-07-17", "close": 17.29, "volume": 324801.0}, {"date": "2020-07-20", "close": 17.47, "volume": 235780.0}, {"date": "2020-07-21", "close": 17.34, "volume": 214136.0}, {"date": "2020-07-22", "close": 17.48, "volume": 311558.0}, {"date": "2020-07-23", "close": 16.9, "volume": 347625.0}, {"date": "2020-07-24", "close": 16.77, "volume": 182599.0}, {"date": "2020-07-27", "close": 17.12, "volume": 146920.0}, {"date": "2020-07-28", "close": 16.46, "volume": 743844.0}, {"date": "2020-07-29", "close": 16.2, "volume": 209099.0}, {"date": "2020-07-30", "close": 16.23, "volume": 283658.0}, {"date": "2020-07-31", "close": 15.78, "volume": 500730.0}, {"date": "2020-08-03", "close": 16.65, "volume": 479041.0}, {"date": "2020-08-04", "close": 16.66, "volume": 283304.0}, {"date": "2020-08-05", "close": 17.31, "volume": 460795.0}, {"date": "2020-08-06", "close": 17.76, "volume": 1482528.0}, {"date": "2020-08-07", "close": 18.33, "volume": 575049.0}, {"date": "2020-08-10", "close": 18.89, "volume": 444342.0}, {"date": "2020-08-11", "close": 18.92, "volume": 426741.0}, {"date": "2020-08-12", "close": 18.25, "volume": 396205.0}, {"date": "2020-08-13", "close": 17.92, "volume": 240441.0}, {"date": "2020-08-14", "close": 18.16, "volume": 233283.0}, {"date": "2020-08-17", "close": 18.71, "volume": 192016.0}, {"date": "2020-08-18", "close": 19.0, "volume": 279444.0}, {"date": "2020-08-19", "close": 19.37, "volume": 206199.0}, {"date": "2020-08-20", "close": 19.2, "volume": 188370.0}, {"date": "2020-08-21", "close": 18.84, "volume": 291496.0}, {"date": "2020-08-24", "close": 18.29, "volume": 404141.0}, {"date": "2020-08-25", "close": 18.53, "volume": 361375.0}, {"date": "2020-08-26", "close": 17.63, "volume": 274040.0}, {"date": "2020-08-27", "close": 17.98, "volume": 341964.0}, {"date": "2020-08-28", "close": 18.2, "volume": 437233.0}, {"date": "2020-08-31", "close": 19.06, "volume": 389735.0}, {"date": "2020-09-01", "close": 18.71, "volume": 716045.0}, {"date": "2020-09-02", "close": 19.79, "volume": 361442.0}, {"date": "2020-09-03", "close": 20.19, "volume": 478592.0}, {"date": "2020-09-04", "close": 19.39, "volume": 488803.0}, {"date": "2020-09-08", "close": 18.41, "volume": 209447.0}, {"date": "2020-09-09", "close": 18.42, "volume": 205441.0}, {"date": "2020-09-10", "close": 18.16, "volume": 211441.0}, {"date": "2020-09-11", "close": 18.0, "volume": 219279.0}, {"date": "2020-09-14", "close": 18.69, "volume": 252453.0}, {"date": "2020-09-15", "close": 19.02, "volume": 225814.0}, {"date": "2020-09-16", "close": 19.33, "volume": 144694.0}, {"date": "2020-09-17", "close": 19.7, "volume": 223052.0}, {"date": "2020-09-18", "close": 20.23, "volume": 769949.0}, {"date": "2020-09-21", "close": 18.63, "volume": 272445.0}, {"date": "2020-09-22", "close": 18.09, "volume": 187952.0}, {"date": "2020-09-23", "close": 17.89, "volume": 231212.0}, {"date": "2020-09-24", "close": 17.77, "volume": 189063.0}, {"date": "2020-09-25", "close": 18.49, "volume": 266431.0}, {"date": "2020-09-28", "close": 18.78, "volume": 341797.0}, {"date": "2020-09-29", "close": 19.88, "volume": 416515.0}, {"date": "2020-09-30", "close": 20.82, "volume": 416915.0}, {"date": "2020-10-01", "close": 21.68, "volume": 389469.0}, {"date": "2020-10-02", "close": 21.18, "volume": 444999.0}, {"date": "2020-10-05", "close": 20.89, "volume": 313167.0}, {"date": "2020-10-06", "close": 21.13, "volume": 293538.0}, {"date": "2020-10-07", "close": 21.28, "volume": 255881.0}, {"date": "2020-10-08", "close": 21.94, "volume": 329424.0}, {"date": "2020-10-09", "close": 22.29, "volume": 354072.0}, {"date": "2020-10-12", "close": 21.71, "volume": 242771.0}, {"date": "2020-10-13", "close": 21.64, "volume": 271967.0}, {"date": "2020-10-14", "close": 21.2, "volume": 170344.0}, {"date": "2020-10-15", "close": 20.99, "volume": 173099.0}, {"date": "2020-10-16", "close": 20.75, "volume": 211852.0}, {"date": "2020-10-19", "close": 20.38, "volume": 129406.0}, {"date": "2020-10-20", "close": 19.78, "volume": 208916.0}, {"date": "2020-10-21", "close": 18.87, "volume": 269652.0}, {"date": "2020-10-22", "close": 19.1, "volume": 297840.0}, {"date": "2020-10-23", "close": 19.34, "volume": 170764.0}, {"date": "2020-10-26", "close": 18.87, "volume": 281589.0}, {"date": "2020-10-27", "close": 18.36, "volume": 212570.0}, {"date": "2020-10-28", "close": 18.0, "volume": 315209.0}, {"date": "2020-10-29", "close": 18.04, "volume": 279182.0}, {"date": "2020-10-30", "close": 17.83, "volume": 363741.0}, {"date": "2020-11-02", "close": 18.1, "volume": 280569.0}, {"date": "2020-11-03", "close": 18.65, "volume": 217230.0}, {"date": "2020-11-04", "close": 19.22, "volume": 201531.0}, {"date": "2020-11-05", "close": 20.03, "volume": 333954.0}, {"date": "2020-11-06", "close": 19.65, "volume": 768219.0}, {"date": "2020-11-09", "close": 20.38, "volume": 409082.0}, {"date": "2020-11-10", "close": 20.05, "volume": 248211.0}, {"date": "2020-11-11", "close": 19.35, "volume": 264471.0}, {"date": "2020-11-12", "close": 19.15, "volume": 390386.0}, {"date": "2020-11-13", "close": 19.18, "volume": 250023.0}, {"date": "2020-11-16", "close": 19.02, "volume": 207642.0}, {"date": "2020-11-17", "close": 19.39, "volume": 183539.0}, {"date": "2020-11-18", "close": 19.12, "volume": 171166.0}, {"date": "2020-11-19", "close": 18.57, "volume": 214314.0}, {"date": "2020-11-20", "close": 18.54, "volume": 358571.0}, {"date": "2020-11-23", "close": 18.32, "volume": 216129.0}, {"date": "2020-11-24", "close": 19.23, "volume": 255909.0}, {"date": "2020-11-25", "close": 19.27, "volume": 213786.0}, {"date": "2020-11-27", "close": 19.19, "volume": 148914.0}, {"date": "2020-11-30", "close": 18.49, "volume": 219677.0}, {"date": "2020-12-01", "close": 18.78, "volume": 263127.0}, {"date": "2020-12-02", "close": 18.695, "volume": 169390.0}, {"date": "2020-12-03", "close": 19.37, "volume": 240391.0}, {"date": "2020-12-04", "close": 19.59, "volume": 144573.0}, {"date": "2020-12-07", "close": 19.52, "volume": 160696.0}, {"date": "2020-12-08", "close": 19.31, "volume": 183572.0}, {"date": "2020-12-09", "close": 18.955, "volume": 185127.0}, {"date": "2020-12-10", "close": 19.02, "volume": 115663.0}, {"date": "2020-12-11", "close": 18.66, "volume": 476734.0}, {"date": "2020-12-14", "close": 18.66, "volume": 156909.0}, {"date": "2020-12-15", "close": 19.57, "volume": 139403.0}, {"date": "2020-12-16", "close": 19.56, "volume": 446970.0}, {"date": "2020-12-17", "close": 19.33, "volume": 293302.0}, {"date": "2020-12-18", "close": 19.11, "volume": 364434.0}, {"date": "2020-12-21", "close": 18.38, "volume": 323657.0}, {"date": "2020-12-22", "close": 18.67, "volume": 124162.0}, {"date": "2020-12-23", "close": 18.9, "volume": 138151.0}, {"date": "2020-12-24", "close": 18.55, "volume": 54456.0}, {"date": "2020-12-28", "close": 18.945, "volume": 209295.0}, {"date": "2020-12-29", "close": 19.94, "volume": 425681.0}, {"date": "2020-12-30", "close": 19.92, "volume": 362246.0}, {"date": "2020-12-31", "close": 20.03, "volume": 621005.0}, {"date": "2021-01-04", "close": 19.86, "volume": 277845.0}, {"date": "2021-01-05", "close": 19.245, "volume": 239025.0}, {"date": "2021-01-06", "close": 20.59, "volume": 872373.0}, {"date": "2021-01-07", "close": 22.57, "volume": 668216.0}, {"date": "2021-01-08", "close": 21.69, "volume": 466038.0}, {"date": "2021-01-11", "close": 21.18, "volume": 352106.0}, {"date": "2021-01-12", "close": 21.57, "volume": 178772.0}, {"date": "2021-01-13", "close": 21.83, "volume": 253365.0}, {"date": "2021-01-14", "close": 22.29, "volume": 311431.0}, {"date": "2021-01-15", "close": 24.06, "volume": 582352.0}, {"date": "2021-01-19", "close": 24.06, "volume": 571620.0}, {"date": "2021-01-20", "close": 23.08, "volume": 467896.0}, {"date": "2021-01-21", "close": 23.62, "volume": 226232.0}, {"date": "2021-01-22", "close": 23.93, "volume": 281389.0}, {"date": "2021-01-25", "close": 24.46, "volume": 399242.0}, {"date": "2021-01-26", "close": 24.08, "volume": 315650.0}, {"date": "2021-01-27", "close": 24.86, "volume": 781726.0}, {"date": "2021-01-28", "close": 24.6, "volume": 367166.0}, {"date": "2021-01-29", "close": 24.14, "volume": 328038.0}, {"date": "2021-02-01", "close": 23.04, "volume": 620206.0}, {"date": "2021-02-02", "close": 23.49, "volume": 249823.0}, {"date": "2021-02-03", "close": 23.14, "volume": 275584.0}, {"date": "2021-02-04", "close": 23.26, "volume": 179631.0}, {"date": "2021-02-05", "close": 24.23, "volume": 365224.0}, {"date": "2021-02-08", "close": 23.7, "volume": 194201.0}, {"date": "2021-02-09", "close": 26.01, "volume": 3352562.0}, {"date": "2021-02-10", "close": 25.95, "volume": 1936441.0}, {"date": "2021-02-11", "close": 25.12, "volume": 8511335.0}, {"date": "2021-02-12", "close": 24.8, "volume": 598760.0}, {"date": "2021-02-16", "close": 24.61, "volume": 392060.0}, {"date": "2021-02-17", "close": 24.85, "volume": 331269.0}, {"date": "2021-02-18", "close": 24.22, "volume": 651647.0}, {"date": "2021-02-19", "close": 25.13, "volume": 936032.0}, {"date": "2021-02-22", "close": 24.69, "volume": 500385.0}, {"date": "2021-02-23", "close": 24.52, "volume": 323155.0}, {"date": "2021-02-24", "close": 26.1, "volume": 546057.0}, {"date": "2021-02-25", "close": 26.03, "volume": 579853.0}, {"date": "2021-02-26", "close": 23.59, "volume": 901632.0}, {"date": "2021-03-01", "close": 22.93, "volume": 810411.0}, {"date": "2021-03-02", "close": 22.41, "volume": 377741.0}, {"date": "2021-03-03", "close": 21.87, "volume": 398651.0}, {"date": "2021-03-04", "close": 21.75, "volume": 365347.0}, {"date": "2021-03-05", "close": 22.49, "volume": 385410.0}, {"date": "2021-03-08", "close": 23.51, "volume": 312906.0}, {"date": "2021-03-09", "close": 23.84, "volume": 405594.0}, {"date": "2021-03-10", "close": 24.21, "volume": 331314.0}, {"date": "2021-03-11", "close": 24.72, "volume": 359075.0}, {"date": "2021-03-12", "close": 25.44, "volume": 351166.0}, {"date": "2021-03-15", "close": 24.92, "volume": 359459.0}, {"date": "2021-03-16", "close": 24.69, "volume": 297934.0}, {"date": "2021-03-17", "close": 25.38, "volume": 243096.0}, {"date": "2021-03-18", "close": 24.93, "volume": 362084.0}, {"date": "2021-03-19", "close": 25.71, "volume": 511504.0}, {"date": "2021-03-22", "close": 25.49, "volume": 261132.0}, {"date": "2021-03-23", "close": 24.6, "volume": 298940.0}, {"date": "2021-03-24", "close": 23.45, "volume": 410335.0}, {"date": "2021-03-25", "close": 24.11, "volume": 290042.0}, {"date": "2021-03-26", "close": 23.81, "volume": 168946.0}, {"date": "2021-03-29", "close": 23.09, "volume": 369736.0}, {"date": "2021-03-30", "close": 23.84, "volume": 292411.0}, {"date": "2021-03-31", "close": 23.7, "volume": 290663.0}, {"date": "2021-04-01", "close": 23.38, "volume": 310502.0}, {"date": "2021-04-05", "close": 23.49, "volume": 229565.0}, {"date": "2021-04-06", "close": 23.59, "volume": 283239.0}, {"date": "2021-04-07", "close": 23.29, "volume": 159570.0}, {"date": "2021-04-08", "close": 23.03, "volume": 205776.0}, {"date": "2021-04-09", "close": 23.33, "volume": 460698.0}, {"date": "2021-04-12", "close": 22.79, "volume": 167593.0}, {"date": "2021-04-13", "close": 22.91, "volume": 148226.0}, {"date": "2021-04-14", "close": 24.02, "volume": 217323.0}, {"date": "2021-04-15", "close": 23.46, "volume": 339290.0}, {"date": "2021-04-16", "close": 23.27, "volume": 179884.0}, {"date": "2021-04-19", "close": 23.26, "volume": 163928.0}, {"date": "2021-04-20", "close": 22.81, "volume": 148573.0}, {"date": "2021-04-21", "close": 23.26, "volume": 121616.0}, {"date": "2021-04-22", "close": 23.36, "volume": 172540.0}, {"date": "2021-04-23", "close": 23.26, "volume": 188358.0}, {"date": "2021-04-26", "close": 23.25, "volume": 176580.0}, {"date": "2021-04-27", "close": 23.1, "volume": 161149.0}, {"date": "2021-04-28", "close": 22.44, "volume": 265267.0}, {"date": "2021-04-29", "close": 22.25, "volume": 275883.0}, {"date": "2021-04-30", "close": 22.3, "volume": 473184.0}, {"date": "2021-05-03", "close": 22.99, "volume": 267150.0}, {"date": "2021-05-04", "close": 22.31, "volume": 185224.0}, {"date": "2021-05-05", "close": 22.2, "volume": 126466.0}, {"date": "2021-05-06", "close": 21.94, "volume": 262547.0}, {"date": "2021-05-07", "close": 23.0, "volume": 267054.0}, {"date": "2021-05-10", "close": 21.99, "volume": 252098.0}, {"date": "2021-05-11", "close": 22.13, "volume": 278292.0}, {"date": "2021-05-12", "close": 21.84, "volume": 220976.0}, {"date": "2021-05-13", "close": 21.74, "volume": 181293.0}, {"date": "2021-05-14", "close": 22.81, "volume": 240940.0}, {"date": "2021-05-17", "close": 22.79, "volume": 205992.0}, {"date": "2021-05-18", "close": 22.94, "volume": 267460.0}, {"date": "2021-05-19", "close": 23.25, "volume": 547749.0}, {"date": "2021-05-20", "close": 24.4, "volume": 271573.0}, {"date": "2021-05-21", "close": 25.0, "volume": 348673.0}, {"date": "2021-05-24", "close": 24.52, "volume": 178134.0}, {"date": "2021-05-25", "close": 23.44, "volume": 284738.0}, {"date": "2021-05-26", "close": 23.44, "volume": 210508.0}, {"date": "2021-05-27", "close": 23.85, "volume": 193729.0}, {"date": "2021-05-28", "close": 23.89, "volume": 166676.0}, {"date": "2021-06-01", "close": 22.9, "volume": 472995.0}, {"date": "2021-06-02", "close": 22.79, "volume": 233143.0}, {"date": "2021-06-03", "close": 22.48, "volume": 267204.0}, {"date": "2021-06-04", "close": 21.81, "volume": 323304.0}, {"date": "2021-06-07", "close": 22.2, "volume": 401014.0}, {"date": "2021-06-08", "close": 22.49, "volume": 157324.0}, {"date": "2021-06-09", "close": 23.03, "volume": 176156.0}, {"date": "2021-06-10", "close": 23.1, "volume": 139747.0}, {"date": "2021-06-11", "close": 23.37, "volume": 110316.0}, {"date": "2021-06-14", "close": 22.99, "volume": 133213.0}, {"date": "2021-06-15", "close": 22.95, "volume": 129960.0}, {"date": "2021-06-16", "close": 22.7, "volume": 197095.0}, {"date": "2021-06-17", "close": 22.29, "volume": 160542.0}, {"date": "2021-06-18", "close": 22.37, "volume": 924045.0}, {"date": "2021-06-21", "close": 22.65, "volume": 145193.0}, {"date": "2021-06-22", "close": 23.02, "volume": 155178.0}, {"date": "2021-06-23", "close": 23.66, "volume": 204746.0}, {"date": "2021-06-24", "close": 24.15, "volume": 268749.0}, {"date": "2021-06-25", "close": 25.28, "volume": 925675.0}, {"date": "2021-06-28", "close": 24.7, "volume": 205150.0}, {"date": "2021-06-29", "close": 24.5, "volume": 145547.0}, {"date": "2021-06-30", "close": 23.64, "volume": 159418.0}, {"date": "2021-07-01", "close": 23.99, "volume": 182463.0}, {"date": "2021-07-02", "close": 23.3, "volume": 147177.0}, {"date": "2021-07-06", "close": 23.04, "volume": 149269.0}, {"date": "2021-07-07", "close": 22.91, "volume": 240326.0}, {"date": "2021-07-08", "close": 22.54, "volume": 114304.0}, {"date": "2021-07-09", "close": 22.57, "volume": 125514.0}, {"date": "2021-07-12", "close": 23.17, "volume": 118457.0}, {"date": "2021-07-13", "close": 23.5, "volume": 138124.0}, {"date": "2021-07-14", "close": 23.44, "volume": 163236.0}, {"date": "2021-07-15", "close": 23.52, "volume": 198303.0}, {"date": "2021-07-16", "close": 23.89, "volume": 222559.0}, {"date": "2021-07-19", "close": 24.18, "volume": 236491.0}, {"date": "2021-07-20", "close": 24.67, "volume": 334662.0}, {"date": "2021-07-21", "close": 25.39, "volume": 293324.0}, {"date": "2021-07-22", "close": 24.71, "volume": 309630.0}, {"date": "2021-07-23", "close": 25.15, "volume": 258038.0}, {"date": "2021-07-26", "close": 24.61, "volume": 289563.0}, {"date": "2021-07-27", "close": 24.76, "volume": 278260.0}, {"date": "2021-07-28", "close": 25.15, "volume": 120956.0}, {"date": "2021-07-29", "close": 25.0, "volume": 111469.0}, {"date": "2021-07-30", "close": 24.89, "volume": 93152.0}, {"date": "2021-08-02", "close": 24.96, "volume": 133763.0}, {"date": "2021-08-03", "close": 25.25, "volume": 310931.0}, {"date": "2021-08-04", "close": 24.94, "volume": 230956.0}, {"date": "2021-08-05", "close": 24.84, "volume": 207410.0}, {"date": "2021-08-06", "close": 20.54, "volume": 1875178.0}, {"date": "2021-08-09", "close": 19.9, "volume": 658181.0}, {"date": "2021-08-10", "close": 19.03, "volume": 483514.0}, {"date": "2021-08-11", "close": 18.65, "volume": 362318.0}, {"date": "2021-08-12", "close": 18.22, "volume": 674663.0}, {"date": "2021-08-13", "close": 17.75, "volume": 346569.0}, {"date": "2021-08-16", "close": 20.33, "volume": 899551.0}, {"date": "2021-08-17", "close": 20.52, "volume": 916478.0}, {"date": "2021-08-18", "close": 20.39, "volume": 401505.0}, {"date": "2021-08-19", "close": 19.91, "volume": 406932.0}, {"date": "2021-08-20", "close": 20.17, "volume": 284232.0}, {"date": "2021-08-23", "close": 20.75, "volume": 219147.0}, {"date": "2021-08-24", "close": 20.54, "volume": 234342.0}, {"date": "2021-08-25", "close": 20.84, "volume": 232416.0}, {"date": "2021-08-26", "close": 20.67, "volume": 138946.0}, {"date": "2021-08-27", "close": 20.41, "volume": 188577.0}, {"date": "2021-08-30", "close": 20.31, "volume": 230675.0}, {"date": "2021-08-31", "close": 20.53, "volume": 207355.0}, {"date": "2021-09-01", "close": 20.14, "volume": 261646.0}, {"date": "2021-09-02", "close": 20.64, "volume": 277379.0}, {"date": "2021-09-03", "close": 20.15, "volume": 162198.0}, {"date": "2021-09-07", "close": 19.96, "volume": 273108.0}, {"date": "2021-09-08", "close": 19.83, "volume": 198590.0}, {"date": "2021-09-09", "close": 19.97, "volume": 175178.0}, {"date": "2021-09-10", "close": 19.7, "volume": 178110.0}, {"date": "2021-09-13", "close": 20.07, "volume": 262647.0}, {"date": "2021-09-14", "close": 19.92, "volume": 232249.0}, {"date": "2021-09-15", "close": 19.86, "volume": 151309.0}, {"date": "2021-09-16", "close": 19.67, "volume": 269106.0}, {"date": "2021-09-17", "close": 19.83, "volume": 531120.0}, {"date": "2021-09-20", "close": 19.63, "volume": 200257.0}, {"date": "2021-09-21", "close": 19.73, "volume": 189094.0}, {"date": "2021-09-22", "close": 20.0, "volume": 270011.0}, {"date": "2021-09-23", "close": 20.39, "volume": 264353.0}, {"date": "2021-09-24", "close": 20.44, "volume": 210569.0}, {"date": "2021-09-27", "close": 20.73, "volume": 255632.0}, {"date": "2021-09-28", "close": 19.86, "volume": 400581.0}, {"date": "2021-09-29", "close": 19.84, "volume": 229654.0}, {"date": "2021-09-30", "close": 19.74, "volume": 301180.0}, {"date": "2021-10-01", "close": 19.96, "volume": 227230.0}, {"date": "2021-10-04", "close": 19.72, "volume": 190672.0}, {"date": "2021-10-05", "close": 19.66, "volume": 178986.0}, {"date": "2021-10-06", "close": 19.87, "volume": 138961.0}, {"date": "2021-10-07", "close": 20.23, "volume": 147957.0}, {"date": "2021-10-08", "close": 20.29, "volume": 163588.0}, {"date": "2021-10-11", "close": 20.79, "volume": 143211.0}, {"date": "2021-10-12", "close": 20.76, "volume": 173552.0}, {"date": "2021-10-13", "close": 20.93, "volume": 152927.0}, {"date": "2021-10-14", "close": 20.75, "volume": 276012.0}, {"date": "2021-10-15", "close": 20.98, "volume": 210674.0}, {"date": "2021-10-18", "close": 21.04, "volume": 255543.0}, {"date": "2021-10-19", "close": 21.23, "volume": 113688.0}, {"date": "2021-10-20", "close": 21.18, "volume": 96953.0}, {"date": "2021-10-21", "close": 21.05, "volume": 143662.0}, {"date": "2021-10-22", "close": 21.06, "volume": 69380.0}, {"date": "2021-10-25", "close": 21.35, "volume": 134074.0}, {"date": "2021-10-26", "close": 20.91, "volume": 159887.0}, {"date": "2021-10-27", "close": 20.71, "volume": 353607.0}, {"date": "2021-10-28", "close": 20.18, "volume": 568993.0}, {"date": "2021-10-29", "close": 19.63, "volume": 710371.0}, {"date": "2021-11-01", "close": 20.62, "volume": 623346.0}, {"date": "2021-11-02", "close": 20.03, "volume": 289793.0}, {"date": "2021-11-03", "close": 20.12, "volume": 278899.0}, {"date": "2021-11-04", "close": 19.35, "volume": 478826.0}, {"date": "2021-11-05", "close": 19.06, "volume": 667676.0}, {"date": "2021-11-08", "close": 20.34, "volume": 518822.0}, {"date": "2021-11-09", "close": 20.33, "volume": 236514.0}, {"date": "2021-11-10", "close": 20.2, "volume": 595885.0}, {"date": "2021-11-11", "close": 20.12, "volume": 251148.0}, {"date": "2021-11-12", "close": 19.48, "volume": 285149.0}, {"date": "2021-11-15", "close": 20.01, "volume": 314160.0}, {"date": "2021-11-16", "close": 19.86, "volume": 370899.0}, {"date": "2021-11-17", "close": 19.56, "volume": 305401.0}, {"date": "2021-11-18", "close": 19.05, "volume": 373887.0}, {"date": "2021-11-19", "close": 18.85, "volume": 294035.0}, {"date": "2021-11-22", "close": 18.68, "volume": 259366.0}, {"date": "2021-11-23", "close": 18.68, "volume": 298315.0}, {"date": "2021-11-24", "close": 18.53, "volume": 201159.0}, {"date": "2021-11-26", "close": 17.95, "volume": 219501.0}, {"date": "2021-11-29", "close": 17.7, "volume": 287135.0}, {"date": "2021-11-30", "close": 17.58, "volume": 365409.0}, {"date": "2021-12-01", "close": 17.5, "volume": 281434.0}, {"date": "2021-12-02", "close": 17.8, "volume": 236931.0}, {"date": "2021-12-03", "close": 17.61, "volume": 243791.0}, {"date": "2021-12-06", "close": 18.17, "volume": 331614.0}, {"date": "2021-12-07", "close": 18.05, "volume": 418363.0}, {"date": "2021-12-08", "close": 18.19, "volume": 208307.0}, {"date": "2021-12-09", "close": 17.98, "volume": 277690.0}, {"date": "2021-12-10", "close": 18.02, "volume": 297398.0}, {"date": "2021-12-13", "close": 18.24, "volume": 328798.0}, {"date": "2021-12-14", "close": 18.48, "volume": 346191.0}, {"date": "2021-12-15", "close": 18.65, "volume": 330252.0}, {"date": "2021-12-16", "close": 18.4, "volume": 267192.0}, {"date": "2021-12-17", "close": 18.65, "volume": 697698.0}, {"date": "2021-12-20", "close": 18.86, "volume": 267145.0}, {"date": "2021-12-21", "close": 18.75, "volume": 212716.0}, {"date": "2021-12-22", "close": 19.22, "volume": 201215.0}, {"date": "2021-12-23", "close": 19.46, "volume": 202343.0}, {"date": "2021-12-27", "close": 19.9, "volume": 194058.0}, {"date": "2021-12-28", "close": 19.69, "volume": 149804.0}, {"date": "2021-12-29", "close": 19.57, "volume": 185778.0}, {"date": "2021-12-30", "close": 19.31, "volume": 203253.0}, {"date": "2021-12-31", "close": 18.68, "volume": 199155.0}, {"date": "2022-01-03", "close": 19.09, "volume": 217680.0}, {"date": "2022-01-04", "close": 18.85, "volume": 150877.0}, {"date": "2022-01-05", "close": 18.86, "volume": 192698.0}, {"date": "2022-01-06", "close": 19.13, "volume": 121440.0}, {"date": "2022-01-07", "close": 19.22, "volume": 164496.0}, {"date": "2022-01-10", "close": 19.05, "volume": 125564.0}, {"date": "2022-01-11", "close": 19.14, "volume": 94696.0}, {"date": "2022-01-12", "close": 18.72, "volume": 135145.0}, {"date": "2022-01-13", "close": 18.14, "volume": 150096.0}, {"date": "2022-01-14", "close": 18.54, "volume": 119204.0}, {"date": "2022-01-18", "close": 17.82, "volume": 103232.0}, {"date": "2022-01-19", "close": 17.97, "volume": 202628.0}, {"date": "2022-01-20", "close": 17.54, "volume": 170394.0}, {"date": "2022-01-21", "close": 17.71, "volume": 341086.0}, {"date": "2022-01-24", "close": 18.08, "volume": 561140.0}, {"date": "2022-01-25", "close": 18.12, "volume": 263606.0}, {"date": "2022-01-26", "close": 17.71, "volume": 157484.0}, {"date": "2022-01-27", "close": 17.74, "volume": 163790.0}, {"date": "2022-01-28", "close": 17.48, "volume": 154739.0}, {"date": "2022-01-31", "close": 17.85, "volume": 166896.0}, {"date": "2022-02-01", "close": 18.04, "volume": 217857.0}, {"date": "2022-02-02", "close": 18.0, "volume": 257608.0}, {"date": "2022-02-03", "close": 17.77, "volume": 131702.0}, {"date": "2022-02-04", "close": 18.15, "volume": 370602.0}, {"date": "2022-02-07", "close": 18.27, "volume": 221136.0}, {"date": "2022-02-08", "close": 18.0, "volume": 180086.0}, {"date": "2022-02-09", "close": 18.02, "volume": 111727.0}, {"date": "2022-02-10", "close": 17.63, "volume": 171432.0}, {"date": "2022-02-11", "close": 17.59, "volume": 221720.0}, {"date": "2022-02-14", "close": 19.9, "volume": 2841283.0}, {"date": "2022-02-15", "close": 21.82, "volume": 1205522.0}, {"date": "2022-02-16", "close": 22.28, "volume": 609330.0}, {"date": "2022-02-17", "close": 21.99, "volume": 354913.0}, {"date": "2022-02-18", "close": 21.75, "volume": 389332.0}, {"date": "2022-02-22", "close": 22.17, "volume": 626940.0}, {"date": "2022-02-23", "close": 22.5, "volume": 365304.0}, {"date": "2022-02-24", "close": 21.4, "volume": 612503.0}, {"date": "2022-02-25", "close": 19.36, "volume": 1214316.0}, {"date": "2022-02-28", "close": 19.47, "volume": 1003911.0}, {"date": "2022-03-01", "close": 18.51, "volume": 622663.0}, {"date": "2022-03-02", "close": 18.89, "volume": 283436.0}, {"date": "2022-03-03", "close": 18.19, "volume": 324276.0}, {"date": "2022-03-04", "close": 17.9, "volume": 405814.0}, {"date": "2022-03-07", "close": 17.42, "volume": 294311.0}, {"date": "2022-03-08", "close": 17.31, "volume": 345107.0}, {"date": "2022-03-09", "close": 17.83, "volume": 347045.0}, {"date": "2022-03-10", "close": 17.63, "volume": 147513.0}, {"date": "2022-03-11", "close": 17.2, "volume": 235557.0}, {"date": "2022-03-14", "close": 17.56, "volume": 285404.0}, {"date": "2022-03-15", "close": 18.14, "volume": 259558.0}, {"date": "2022-03-16", "close": 18.99, "volume": 438770.0}, {"date": "2022-03-17", "close": 19.32, "volume": 334132.0}, {"date": "2022-03-18", "close": 19.33, "volume": 453255.0}, {"date": "2022-03-21", "close": 19.24, "volume": 266861.0}, {"date": "2022-03-22", "close": 19.34, "volume": 257225.0}, {"date": "2022-03-23", "close": 19.1, "volume": 185035.0}, {"date": "2022-03-24", "close": 19.11, "volume": 271372.0}, {"date": "2022-03-25", "close": 19.33, "volume": 353356.0}, {"date": "2022-03-28", "close": 19.69, "volume": 325417.0}, {"date": "2022-03-29", "close": 20.18, "volume": 479941.0}, {"date": "2022-03-30", "close": 19.95, "volume": 178151.0}, {"date": "2022-03-31", "close": 20.36, "volume": 469757.0}, {"date": "2022-04-01", "close": 19.73, "volume": 526974.0}, {"date": "2022-04-04", "close": 19.24, "volume": 325420.0}, {"date": "2022-04-05", "close": 20.08, "volume": 587851.0}, {"date": "2022-04-06", "close": 20.88, "volume": 630790.0}, {"date": "2022-04-07", "close": 20.64, "volume": 313684.0}, {"date": "2022-04-08", "close": 20.51, "volume": 372620.0}, {"date": "2022-04-11", "close": 19.67, "volume": 409326.0}, {"date": "2022-04-12", "close": 19.26, "volume": 367558.0}, {"date": "2022-04-13", "close": 19.51, "volume": 433333.0}, {"date": "2022-04-14", "close": 19.18, "volume": 275863.0}, {"date": "2022-04-18", "close": 18.09, "volume": 350842.0}, {"date": "2022-04-19", "close": 18.25, "volume": 662108.0}, {"date": "2022-04-20", "close": 18.03, "volume": 317509.0}, {"date": "2022-04-21", "close": 17.73, "volume": 357740.0}, {"date": "2022-04-22", "close": 17.65, "volume": 270096.0}, {"date": "2022-04-25", "close": 17.47, "volume": 259547.0}, {"date": "2022-04-26", "close": 16.57, "volume": 378463.0}, {"date": "2022-04-27", "close": 16.33, "volume": 350548.0}, {"date": "2022-04-28", "close": 16.26, "volume": 311695.0}, {"date": "2022-04-29", "close": 16.1, "volume": 343066.0}, {"date": "2022-05-02", "close": 15.98, "volume": 337505.0}, {"date": "2022-05-03", "close": 15.72, "volume": 296201.0}, {"date": "2022-05-04", "close": 16.0, "volume": 490266.0}, {"date": "2022-05-05", "close": 15.52, "volume": 278832.0}, {"date": "2022-05-06", "close": 14.7, "volume": 364937.0}, {"date": "2022-05-09", "close": 14.22, "volume": 504477.0}, {"date": "2022-05-10", "close": 14.48, "volume": 425362.0}, {"date": "2022-05-11", "close": 14.46, "volume": 777821.0}, {"date": "2022-05-12", "close": 14.96, "volume": 638616.0}, {"date": "2022-05-13", "close": 15.64, "volume": 516386.0}, {"date": "2022-05-16", "close": 15.51, "volume": 517095.0}, {"date": "2022-05-17", "close": 15.71, "volume": 220716.0}, {"date": "2022-05-18", "close": 15.41, "volume": 337573.0}, {"date": "2022-05-19", "close": 15.98, "volume": 376989.0}, {"date": "2022-05-20", "close": 16.36, "volume": 207851.0}, {"date": "2022-05-23", "close": 15.65, "volume": 281738.0}, {"date": "2022-05-24", "close": 15.49, "volume": 359573.0}, {"date": "2022-05-25", "close": 15.95, "volume": 305153.0}, {"date": "2022-05-26", "close": 15.54, "volume": 261553.0}, {"date": "2022-05-27", "close": 15.94, "volume": 301056.0}, {"date": "2022-05-31", "close": 15.62, "volume": 449701.0}, {"date": "2022-06-01", "close": 15.48, "volume": 407675.0}, {"date": "2022-06-02", "close": 15.67, "volume": 329396.0}, {"date": "2022-06-03", "close": 15.64, "volume": 193995.0}, {"date": "2022-06-06", "close": 15.72, "volume": 272649.0}, {"date": "2022-06-07", "close": 15.96, "volume": 246603.0}, {"date": "2022-06-08", "close": 16.22, "volume": 273725.0}, {"date": "2022-06-09", "close": 16.48, "volume": 180786.0}, {"date": "2022-06-10", "close": 16.19, "volume": 290001.0}, {"date": "2022-06-13", "close": 15.46, "volume": 383797.0}, {"date": "2022-06-14", "close": 15.68, "volume": 207689.0}, {"date": "2022-06-15", "close": 16.12, "volume": 228958.0}, {"date": "2022-06-16", "close": 15.6, "volume": 177101.0}, {"date": "2022-06-17", "close": 15.83, "volume": 730683.0}, {"date": "2022-06-21", "close": 15.99, "volume": 300991.0}, {"date": "2022-06-22", "close": 16.98, "volume": 430997.0}, {"date": "2022-06-23", "close": 17.26, "volume": 185293.0}, {"date": "2022-06-24", "close": 18.3, "volume": 775107.0}, {"date": "2022-06-27", "close": 18.78, "volume": 449172.0}, {"date": "2022-06-28", "close": 18.13, "volume": 519332.0}, {"date": "2022-06-29", "close": 17.77, "volume": 358590.0}, {"date": "2022-06-30", "close": 17.72, "volume": 360147.0}, {"date": "2022-07-01", "close": 18.16, "volume": 217311.0}, {"date": "2022-07-05", "close": 18.54, "volume": 357309.0}, {"date": "2022-07-06", "close": 19.26, "volume": 234281.0}, {"date": "2022-07-07", "close": 18.41, "volume": 241720.0}, {"date": "2022-07-08", "close": 18.32, "volume": 210309.0}, {"date": "2022-07-11", "close": 17.48, "volume": 355291.0}, {"date": "2022-07-12", "close": 17.54, "volume": 211173.0}, {"date": "2022-07-13", "close": 17.18, "volume": 314532.0}, {"date": "2022-07-14", "close": 16.98, "volume": 238220.0}, {"date": "2022-07-15", "close": 16.53, "volume": 332789.0}, {"date": "2022-07-18", "close": 16.89, "volume": 238618.0}, {"date": "2022-07-19", "close": 16.9, "volume": 241154.0}, {"date": "2022-07-20", "close": 17.25, "volume": 213111.0}, {"date": "2022-07-21", "close": 17.56, "volume": 176593.0}, {"date": "2022-07-22", "close": 17.11, "volume": 204338.0}, {"date": "2022-07-25", "close": 17.51, "volume": 139602.0}, {"date": "2022-07-26", "close": 17.5, "volume": 104071.0}, {"date": "2022-07-27", "close": 17.44, "volume": 113286.0}, {"date": "2022-07-28", "close": 17.4, "volume": 146595.0}, {"date": "2022-07-29", "close": 17.19, "volume": 204784.0}, {"date": "2022-08-01", "close": 17.0, "volume": 179733.0}, {"date": "2022-08-02", "close": 17.75, "volume": 175902.0}, {"date": "2022-08-03", "close": 18.05, "volume": 218632.0}, {"date": "2022-08-04", "close": 18.51, "volume": 316186.0}, {"date": "2022-08-05", "close": 20.1, "volume": 550754.0}, {"date": "2022-08-08", "close": 19.5, "volume": 312033.0}, {"date": "2022-08-09", "close": 19.35, "volume": 196562.0}, {"date": "2022-08-10", "close": 19.79, "volume": 378943.0}, {"date": "2022-08-11", "close": 19.2, "volume": 176497.0}, {"date": "2022-08-12", "close": 18.8, "volume": 174662.0}, {"date": "2022-08-15", "close": 18.79, "volume": 267051.0}, {"date": "2022-08-16", "close": 17.96, "volume": 232716.0}, {"date": "2022-08-17", "close": 18.01, "volume": 253420.0}, {"date": "2022-08-18", "close": 18.03, "volume": 155480.0}, {"date": "2022-08-19", "close": 17.82, "volume": 186117.0}, {"date": "2022-08-22", "close": 17.51, "volume": 242935.0}, {"date": "2022-08-23", "close": 17.84, "volume": 188975.0}, {"date": "2022-08-24", "close": 18.13, "volume": 110712.0}, {"date": "2022-08-25", "close": 18.23, "volume": 114562.0}, {"date": "2022-08-26", "close": 17.67, "volume": 120751.0}, {"date": "2022-08-29", "close": 17.8, "volume": 216669.0}, {"date": "2022-08-30", "close": 17.47, "volume": 118544.0}, {"date": "2022-08-31", "close": 17.58, "volume": 252670.0}, {"date": "2022-09-01", "close": 17.7, "volume": 245395.0}, {"date": "2022-09-02", "close": 17.87, "volume": 173577.0}, {"date": "2022-09-06", "close": 16.83, "volume": 322042.0}, {"date": "2022-09-07", "close": 17.16, "volume": 361025.0}, {"date": "2022-09-08", "close": 17.04, "volume": 249624.0}, {"date": "2022-09-09", "close": 17.34, "volume": 187087.0}, {"date": "2022-09-12", "close": 17.65, "volume": 260407.0}, {"date": "2022-09-13", "close": 18.03, "volume": 317253.0}, {"date": "2022-09-14", "close": 18.22, "volume": 274399.0}, {"date": "2022-09-15", "close": 18.09, "volume": 279196.0}, {"date": "2022-09-16", "close": 17.29, "volume": 485827.0}, {"date": "2022-09-19", "close": 17.11, "volume": 222403.0}, {"date": "2022-09-20", "close": 17.3, "volume": 166594.0}, {"date": "2022-09-21", "close": 16.7, "volume": 455076.0}, {"date": "2022-09-22", "close": 16.53, "volume": 214010.0}, {"date": "2022-09-23", "close": 16.05, "volume": 249578.0}, {"date": "2022-09-26", "close": 16.1, "volume": 152667.0}, {"date": "2022-09-27", "close": 15.46, "volume": 274245.0}, {"date": "2022-09-28", "close": 16.22, "volume": 221728.0}, {"date": "2022-09-29", "close": 15.84, "volume": 149958.0}, {"date": "2022-09-30", "close": 16.02, "volume": 249381.0}, {"date": "2022-10-03", "close": 16.14, "volume": 150260.0}, {"date": "2022-10-04", "close": 17.45, "volume": 547364.0}, {"date": "2022-10-05", "close": 17.0, "volume": 148200.0}, {"date": "2022-10-06", "close": 16.85, "volume": 143739.0}, {"date": "2022-10-07", "close": 16.58, "volume": 87670.0}, {"date": "2022-10-10", "close": 16.74, "volume": 129300.0}, {"date": "2022-10-11", "close": 16.91, "volume": 224308.0}, {"date": "2022-10-12", "close": 17.15, "volume": 118729.0}, {"date": "2022-10-13", "close": 17.71, "volume": 247938.0}, {"date": "2022-10-14", "close": 17.89, "volume": 162060.0}, {"date": "2022-10-17", "close": 18.25, "volume": 210480.0}, {"date": "2022-10-18", "close": 17.7, "volume": 139535.0}, {"date": "2022-10-19", "close": 17.01, "volume": 200804.0}, {"date": "2022-10-20", "close": 16.8, "volume": 205892.0}, {"date": "2022-10-21", "close": 17.53, "volume": 180808.0}, {"date": "2022-10-24", "close": 17.61, "volume": 96796.0}, {"date": "2022-10-25", "close": 17.61, "volume": 96171.0}, {"date": "2022-10-26", "close": 18.21, "volume": 170743.0}, {"date": "2022-10-27", "close": 17.88, "volume": 95673.0}, {"date": "2022-10-28", "close": 18.22, "volume": 114070.0}, {"date": "2022-10-31", "close": 17.94, "volume": 176491.0}, {"date": "2022-11-01", "close": 18.55, "volume": 317144.0}, {"date": "2022-11-02", "close": 17.63, "volume": 190543.0}, {"date": "2022-11-03", "close": 18.03, "volume": 267021.0}, {"date": "2022-11-04", "close": 18.84, "volume": 380359.0}, {"date": "2022-11-07", "close": 19.98, "volume": 456757.0}, {"date": "2022-11-08", "close": 19.72, "volume": 214540.0}, {"date": "2022-11-09", "close": 19.22, "volume": 245076.0}, {"date": "2022-11-10", "close": 19.26, "volume": 322112.0}, {"date": "2022-11-11", "close": 20.02, "volume": 302084.0}, {"date": "2022-11-14", "close": 19.94, "volume": 307010.0}, {"date": "2022-11-15", "close": 21.53, "volume": 357502.0}, {"date": "2022-11-16", "close": 20.98, "volume": 233802.0}, {"date": "2022-11-17", "close": 21.46, "volume": 316558.0}, {"date": "2022-11-18", "close": 21.89, "volume": 361150.0}, {"date": "2022-11-21", "close": 21.55, "volume": 282641.0}, {"date": "2022-11-22", "close": 21.94, "volume": 171614.0}, {"date": "2022-11-23", "close": 21.49, "volume": 93072.0}, {"date": "2022-11-25", "close": 21.66, "volume": 102764.0}, {"date": "2022-11-28", "close": 21.45, "volume": 133170.0}, {"date": "2022-11-29", "close": 21.25, "volume": 98280.0}, {"date": "2022-11-30", "close": 21.87, "volume": 203177.0}, {"date": "2022-12-01", "close": 22.88, "volume": 415181.0}, {"date": "2022-12-02", "close": 23.02, "volume": 284311.0}, {"date": "2022-12-05", "close": 22.73, "volume": 205571.0}, {"date": "2022-12-06", "close": 22.4, "volume": 225246.0}, {"date": "2022-12-07", "close": 21.87, "volume": 144593.0}, {"date": "2022-12-08", "close": 22.5, "volume": 139794.0}, {"date": "2022-12-09", "close": 21.89, "volume": 127441.0}, {"date": "2022-12-12", "close": 21.85, "volume": 174701.0}, {"date": "2022-12-13", "close": 22.09, "volume": 448580.0}, {"date": "2022-12-14", "close": 22.67, "volume": 197541.0}, {"date": "2022-12-15", "close": 22.49, "volume": 199787.0}, {"date": "2022-12-16", "close": 22.75, "volume": 928551.0}, {"date": "2022-12-19", "close": 22.78, "volume": 274080.0}, {"date": "2022-12-20", "close": 22.86, "volume": 283328.0}, {"date": "2022-12-21", "close": 23.0, "volume": 221741.0}, {"date": "2022-12-22", "close": 22.97, "volume": 104135.0}, {"date": "2022-12-23", "close": 22.96, "volume": 106575.0}, {"date": "2022-12-27", "close": 23.55, "volume": 242177.0}, {"date": "2022-12-28", "close": 23.37, "volume": 117682.0}, {"date": "2022-12-29", "close": 23.09, "volume": 156818.0}, {"date": "2022-12-30", "close": 23.2, "volume": 148712.0}, {"date": "2023-01-03", "close": 23.58, "volume": 295157.0}, {"date": "2023-01-04", "close": 26.98, "volume": 1170996.0}, {"date": "2023-01-05", "close": 28.04, "volume": 1166681.0}, {"date": "2023-01-06", "close": 28.65, "volume": 1019218.0}, {"date": "2023-01-09", "close": 27.91, "volume": 807400.0}, {"date": "2023-01-10", "close": 28.45, "volume": 543894.0}, {"date": "2023-01-11", "close": 27.38, "volume": 260729.0}, {"date": "2023-01-12", "close": 28.74, "volume": 292415.0}, {"date": "2023-01-13", "close": 28.73, "volume": 471311.0}, {"date": "2023-01-17", "close": 28.39, "volume": 178311.0}, {"date": "2023-01-18", "close": 28.25, "volume": 474734.0}, {"date": "2023-01-19", "close": 27.98, "volume": 291379.0}, {"date": "2023-01-20", "close": 27.57, "volume": 206584.0}, {"date": "2023-01-23", "close": 28.23, "volume": 506223.0}, {"date": "2023-01-24", "close": 28.58, "volume": 569436.0}, {"date": "2023-01-25", "close": 28.58, "volume": 138204.0}, {"date": "2023-01-26", "close": 28.47, "volume": 283800.0}, {"date": "2023-01-27", "close": 28.29, "volume": 134868.0}, {"date": "2023-01-30", "close": 27.38, "volume": 265733.0}, {"date": "2023-01-31", "close": 28.08, "volume": 278604.0}, {"date": "2023-02-01", "close": 29.32, "volume": 806400.0}, {"date": "2023-02-02", "close": 29.88, "volume": 454451.0}, {"date": "2023-02-03", "close": 28.59, "volume": 465460.0}, {"date": "2023-02-06", "close": 27.75, "volume": 320765.0}, {"date": "2023-02-07", "close": 28.12, "volume": 1618386.0}, {"date": "2023-02-08", "close": 26.82, "volume": 4088987.0}, {"date": "2023-02-09", "close": 26.71, "volume": 825004.0}, {"date": "2023-02-10", "close": 26.75, "volume": 409568.0}, {"date": "2023-02-13", "close": 26.95, "volume": 349292.0}, {"date": "2023-02-14", "close": 26.85, "volume": 343653.0}, {"date": "2023-02-15", "close": 27.27, "volume": 332041.0}, {"date": "2023-02-16", "close": 26.55, "volume": 461223.0}, {"date": "2023-02-17", "close": 27.17, "volume": 345984.0}, {"date": "2023-02-21", "close": 25.94, "volume": 688117.0}, {"date": "2023-02-22", "close": 26.41, "volume": 425746.0}, {"date": "2023-02-23", "close": 26.6, "volume": 458943.0}, {"date": "2023-02-24", "close": 26.85, "volume": 378711.0}, {"date": "2023-02-27", "close": 26.8, "volume": 395793.0}, {"date": "2023-02-28", "close": 26.53, "volume": 493644.0}, {"date": "2023-03-01", "close": 26.79, "volume": 452102.0}, {"date": "2023-03-02", "close": 27.22, "volume": 544841.0}, {"date": "2023-03-03", "close": 26.94, "volume": 284080.0}, {"date": "2023-03-06", "close": 25.39, "volume": 606048.0}, {"date": "2023-03-07", "close": 25.96, "volume": 477090.0}, {"date": "2023-03-08", "close": 25.78, "volume": 312026.0}, {"date": "2023-03-09", "close": 24.97, "volume": 304680.0}, {"date": "2023-03-10", "close": 24.39, "volume": 260823.0}, {"date": "2023-03-13", "close": 23.95, "volume": 324792.0}, {"date": "2023-03-14", "close": 24.36, "volume": 205969.0}, {"date": "2023-03-15", "close": 23.65, "volume": 430557.0}, {"date": "2023-03-16", "close": 24.3, "volume": 235281.0}, {"date": "2023-03-17", "close": 23.87, "volume": 588800.0}, {"date": "2023-03-20", "close": 24.05, "volume": 247594.0}, {"date": "2023-03-21", "close": 24.89, "volume": 372317.0}, {"date": "2023-03-22", "close": 24.06, "volume": 430264.0}, {"date": "2023-03-23", "close": 23.0, "volume": 324508.0}, {"date": "2023-03-24", "close": 23.77, "volume": 380533.0}, {"date": "2023-03-27", "close": 24.15, "volume": 171684.0}, {"date": "2023-03-28", "close": 24.17, "volume": 164165.0}, {"date": "2023-03-29", "close": 24.0, "volume": 233360.0}, {"date": "2023-03-30", "close": 24.37, "volume": 154391.0}, {"date": "2023-03-31", "close": 23.99, "volume": 353807.0}, {"date": "2023-04-03", "close": 23.69, "volume": 286189.0}, {"date": "2023-04-04", "close": 24.0, "volume": 248811.0}, {"date": "2023-04-05", "close": 23.5, "volume": 332195.0}, {"date": "2023-04-06", "close": 23.49, "volume": 283165.0}, {"date": "2023-04-10", "close": 23.67, "volume": 346004.0}, {"date": "2023-04-11", "close": 23.55, "volume": 716925.0}, {"date": "2023-04-12", "close": 22.08, "volume": 605080.0}, {"date": "2023-04-13", "close": 23.0, "volume": 408454.0}, {"date": "2023-04-14", "close": 22.93, "volume": 214199.0}, {"date": "2023-04-17", "close": 23.17, "volume": 191108.0}, {"date": "2023-04-18", "close": 23.14, "volume": 231322.0}, {"date": "2023-04-19", "close": 22.88, "volume": 235797.0}, {"date": "2023-04-20", "close": 22.84, "volume": 287665.0}, {"date": "2023-04-21", "close": 23.07, "volume": 267744.0}, {"date": "2023-04-24", "close": 23.4, "volume": 303320.0}, {"date": "2023-04-25", "close": 22.78, "volume": 553838.0}, {"date": "2023-04-26", "close": 22.84, "volume": 155033.0}, {"date": "2023-04-27", "close": 23.18, "volume": 206181.0}, {"date": "2023-04-28", "close": 23.27, "volume": 364462.0}, {"date": "2023-05-01", "close": 22.99, "volume": 570284.0}, {"date": "2023-05-02", "close": 22.3, "volume": 572643.0}, {"date": "2023-05-03", "close": 22.11, "volume": 618821.0}, {"date": "2023-05-04", "close": 22.2, "volume": 560358.0}, {"date": "2023-05-05", "close": 22.91, "volume": 709399.0}, {"date": "2023-05-08", "close": 23.42, "volume": 406378.0}, {"date": "2023-05-09", "close": 23.53, "volume": 427763.0}, {"date": "2023-05-10", "close": 23.09, "volume": 312847.0}, {"date": "2023-05-11", "close": 23.13, "volume": 297945.0}, {"date": "2023-05-12", "close": 23.07, "volume": 258208.0}, {"date": "2023-05-15", "close": 23.5, "volume": 247200.0}, {"date": "2023-05-16", "close": 23.03, "volume": 263564.0}, {"date": "2023-05-17", "close": 22.83, "volume": 209806.0}, {"date": "2023-05-18", "close": 22.53, "volume": 248657.0}, {"date": "2023-05-19", "close": 23.27, "volume": 237274.0}, {"date": "2023-05-22", "close": 23.51, "volume": 183259.0}, {"date": "2023-05-23", "close": 23.25, "volume": 233002.0}, {"date": "2023-05-24", "close": 23.04, "volume": 173183.0}, {"date": "2023-05-25", "close": 22.38, "volume": 384359.0}, {"date": "2023-05-26", "close": 22.53, "volume": 219234.0}, {"date": "2023-05-30", "close": 21.8, "volume": 224257.0}, {"date": "2023-05-31", "close": 22.07, "volume": 300966.0}, {"date": "2023-06-01", "close": 22.35, "volume": 331307.0}, {"date": "2023-06-02", "close": 21.63, "volume": 430076.0}, {"date": "2023-06-05", "close": 21.06, "volume": 272954.0}, {"date": "2023-06-06", "close": 21.18, "volume": 194124.0}, {"date": "2023-06-07", "close": 21.38, "volume": 294674.0}, {"date": "2023-06-08", "close": 21.94, "volume": 358634.0}, {"date": "2023-06-09", "close": 21.76, "volume": 198526.0}, {"date": "2023-06-12", "close": 22.18, "volume": 330644.0}, {"date": "2023-06-13", "close": 22.68, "volume": 377234.0}, {"date": "2023-06-14", "close": 22.16, "volume": 421595.0}, {"date": "2023-06-15", "close": 22.13, "volume": 361366.0}, {"date": "2023-06-16", "close": 22.96, "volume": 894520.0}, {"date": "2023-06-20", "close": 23.21, "volume": 262561.0}, {"date": "2023-06-21", "close": 23.64, "volume": 324219.0}, {"date": "2023-06-22", "close": 23.48, "volume": 269720.0}, {"date": "2023-06-23", "close": 22.73, "volume": 406886.0}, {"date": "2023-06-26", "close": 21.31, "volume": 536443.0}, {"date": "2023-06-27", "close": 21.92, "volume": 318881.0}, {"date": "2023-06-28", "close": 21.66, "volume": 185807.0}, {"date": "2023-06-29", "close": 21.79, "volume": 213565.0}, {"date": "2023-06-30", "close": 21.49, "volume": 343170.0}, {"date": "2023-07-03", "close": 21.43, "volume": 110933.0}, {"date": "2023-07-05", "close": 21.41, "volume": 209483.0}, {"date": "2023-07-06", "close": 21.39, "volume": 202244.0}, {"date": "2023-07-07", "close": 21.74, "volume": 208440.0}, {"date": "2023-07-10", "close": 21.57, "volume": 258787.0}, {"date": "2023-07-11", "close": 21.55, "volume": 170548.0}, {"date": "2023-07-12", "close": 21.56, "volume": 221507.0}, {"date": "2023-07-13", "close": 21.23, "volume": 199540.0}, {"date": "2023-07-14", "close": 21.61, "volume": 138074.0}, {"date": "2023-07-17", "close": 21.5, "volume": 226631.0}, {"date": "2023-07-18", "close": 21.72, "volume": 184619.0}, {"date": "2023-07-19", "close": 21.73, "volume": 218482.0}, {"date": "2023-07-20", "close": 22.08, "volume": 170234.0}, {"date": "2023-07-21", "close": 22.61, "volume": 249878.0}, {"date": "2023-07-24", "close": 22.6, "volume": 179425.0}, {"date": "2023-07-25", "close": 21.95, "volume": 372491.0}, {"date": "2023-07-26", "close": 21.57, "volume": 312447.0}, {"date": "2023-07-27", "close": 21.55, "volume": 215805.0}, {"date": "2023-07-28", "close": 22.45, "volume": 200211.0}, {"date": "2023-07-31", "close": 22.76, "volume": 298237.0}, {"date": "2023-08-01", "close": 22.77, "volume": 170227.0}, {"date": "2023-08-02", "close": 22.0, "volume": 212590.0}, {"date": "2023-08-03", "close": 22.02, "volume": 468160.0}, {"date": "2023-08-04", "close": 23.49, "volume": 1765729.0}, {"date": "2023-08-07", "close": 24.05, "volume": 971644.0}, {"date": "2023-08-08", "close": 24.1, "volume": 421282.0}, {"date": "2023-08-09", "close": 23.95, "volume": 459126.0}, {"date": "2023-08-10", "close": 24.14, "volume": 303736.0}, {"date": "2023-08-11", "close": 23.99, "volume": 203841.0}, {"date": "2023-08-14", "close": 23.43, "volume": 249454.0}, {"date": "2023-08-15", "close": 23.8, "volume": 173198.0}, {"date": "2023-08-16", "close": 23.51, "volume": 185107.0}, {"date": "2023-08-17", "close": 23.4, "volume": 211007.0}, {"date": "2023-08-18", "close": 23.89, "volume": 296227.0}, {"date": "2023-08-21", "close": 24.02, "volume": 217037.0}, {"date": "2023-08-22", "close": 24.28, "volume": 225430.0}, {"date": "2023-08-23", "close": 24.0, "volume": 193677.0}, {"date": "2023-08-24", "close": 23.51, "volume": 326078.0}, {"date": "2023-08-25", "close": 23.87, "volume": 250006.0}, {"date": "2023-08-28", "close": 23.49, "volume": 133992.0}, {"date": "2023-08-29", "close": 23.81, "volume": 205153.0}, {"date": "2023-08-30", "close": 23.58, "volume": 251927.0}, {"date": "2023-08-31", "close": 23.42, "volume": 673246.0}, {"date": "2023-09-01", "close": 23.74, "volume": 318053.0}, {"date": "2023-09-05", "close": 23.63, "volume": 347913.0}, {"date": "2023-09-06", "close": 23.71, "volume": 430551.0}, {"date": "2023-09-07", "close": 23.9, "volume": 272070.0}, {"date": "2023-09-08", "close": 23.79, "volume": 187437.0}, {"date": "2023-09-11", "close": 23.36, "volume": 175508.0}, {"date": "2023-09-12", "close": 23.34, "volume": 185578.0}, {"date": "2023-09-13", "close": 22.77, "volume": 201403.0}, {"date": "2023-09-14", "close": 23.19, "volume": 236085.0}, {"date": "2023-09-15", "close": 22.65, "volume": 767776.0}, {"date": "2023-09-18", "close": 22.35, "volume": 187657.0}, {"date": "2023-09-19", "close": 22.55, "volume": 194033.0}, {"date": "2023-09-20", "close": 22.78, "volume": 176126.0}, {"date": "2023-09-21", "close": 22.57, "volume": 171645.0}, {"date": "2023-09-22", "close": 22.26, "volume": 163111.0}, {"date": "2023-09-25", "close": 22.35, "volume": 197665.0}, {"date": "2023-09-26", "close": 22.08, "volume": 318076.0}, {"date": "2023-09-27", "close": 22.35, "volume": 337897.0}, {"date": "2023-09-28", "close": 22.6, "volume": 237985.0}, {"date": "2023-09-29", "close": 22.35, "volume": 323425.0}, {"date": "2023-10-02", "close": 22.76, "volume": 240511.0}, {"date": "2023-10-03", "close": 22.77, "volume": 219625.0}, {"date": "2023-10-04", "close": 23.58, "volume": 563091.0}, {"date": "2023-10-05", "close": 23.02, "volume": 320649.0}, {"date": "2023-10-06", "close": 23.6, "volume": 276564.0}, {"date": "2023-10-09", "close": 23.49, "volume": 117001.0}, {"date": "2023-10-10", "close": 23.74, "volume": 181161.0}, {"date": "2023-10-11", "close": 23.43, "volume": 194598.0}, {"date": "2023-10-12", "close": 22.78, "volume": 222054.0}, {"date": "2023-10-13", "close": 21.9, "volume": 391340.0}, {"date": "2023-10-16", "close": 21.95, "volume": 201569.0}, {"date": "2023-10-17", "close": 21.96, "volume": 210793.0}, {"date": "2023-10-18", "close": 21.75, "volume": 191393.0}, {"date": "2023-10-19", "close": 21.19, "volume": 212600.0}, {"date": "2023-10-20", "close": 21.47, "volume": 365496.0}, {"date": "2023-10-23", "close": 21.26, "volume": 277539.0}, {"date": "2023-10-24", "close": 21.75, "volume": 259573.0}, {"date": "2023-10-25", "close": 21.88, "volume": 224303.0}, {"date": "2023-10-26", "close": 21.9, "volume": 296746.0}, {"date": "2023-10-27", "close": 21.16, "volume": 372318.0}, {"date": "2023-10-30", "close": 21.72, "volume": 171798.0}, {"date": "2023-10-31", "close": 21.76, "volume": 261579.0}, {"date": "2023-11-01", "close": 21.8, "volume": 251831.0}, {"date": "2023-11-02", "close": 21.65, "volume": 171980.0}, {"date": "2023-11-03", "close": 22.2, "volume": 343073.0}, {"date": "2023-11-06", "close": 22.1, "volume": 303442.0}, {"date": "2023-11-07", "close": 21.68, "volume": 315304.0}, {"date": "2023-11-08", "close": 23.11, "volume": 428871.0}, {"date": "2023-11-09", "close": 24.4, "volume": 429042.0}, {"date": "2023-11-10", "close": 24.48, "volume": 712572.0}, {"date": "2023-11-13", "close": 25.19, "volume": 731478.0}, {"date": "2023-11-14", "close": 25.11, "volume": 378320.0}, {"date": "2023-11-15", "close": 24.96, "volume": 308017.0}, {"date": "2023-11-16", "close": 25.12, "volume": 206583.0}, {"date": "2023-11-17", "close": 25.13, "volume": 303991.0}, {"date": "2023-11-20", "close": 25.59, "volume": 570164.0}, {"date": "2023-11-21", "close": 25.49, "volume": 523053.0}, {"date": "2023-11-22", "close": 25.98, "volume": 225234.0}, {"date": "2023-11-24", "close": 26.04, "volume": 82677.0}, {"date": "2023-11-27", "close": 25.86, "volume": 315420.0}, {"date": "2023-11-28", "close": 25.5, "volume": 558068.0}, {"date": "2023-11-29", "close": 25.59, "volume": 443574.0}, {"date": "2023-11-30", "close": 25.63, "volume": 353511.0}, {"date": "2023-12-01", "close": 25.6, "volume": 278716.0}, {"date": "2023-12-04", "close": 26.18, "volume": 338498.0}, {"date": "2023-12-05", "close": 26.44, "volume": 257920.0}, {"date": "2023-12-06", "close": 26.3, "volume": 372825.0}, {"date": "2023-12-07", "close": 27.18, "volume": 238022.0}, {"date": "2023-12-08", "close": 27.33, "volume": 348277.0}, {"date": "2023-12-11", "close": 27.67, "volume": 344644.0}, {"date": "2023-12-12", "close": 27.97, "volume": 388989.0}, {"date": "2023-12-13", "close": 28.48, "volume": 313852.0}, {"date": "2023-12-14", "close": 29.15, "volume": 583961.0}, {"date": "2023-12-15", "close": 29.64, "volume": 1407027.0}, {"date": "2023-12-18", "close": 29.97, "volume": 756554.0}, {"date": "2023-12-19", "close": 29.88, "volume": 430842.0}, {"date": "2023-12-20", "close": 29.83, "volume": 624249.0}, {"date": "2023-12-21", "close": 30.46, "volume": 344412.0}, {"date": "2023-12-22", "close": 30.05, "volume": 563837.0}, {"date": "2023-12-26", "close": 30.21, "volume": 445911.0}, {"date": "2023-12-27", "close": 30.78, "volume": 236767.0}, {"date": "2023-12-28", "close": 30.8, "volume": 234172.0}, {"date": "2023-12-29", "close": 30.78, "volume": 307356.0}, {"date": "2024-01-02", "close": 31.23, "volume": 435268.0}, {"date": "2024-01-03", "close": 33.86, "volume": 1930078.0}, {"date": "2024-01-04", "close": 32.33, "volume": 1187312.0}, {"date": "2024-01-05", "close": 32.3, "volume": 576606.0}, {"date": "2024-01-08", "close": 31.74, "volume": 330354.0}, {"date": "2024-01-09", "close": 32.28, "volume": 457637.0}, {"date": "2024-01-10", "close": 32.63, "volume": 295624.0}, {"date": "2024-01-11", "close": 32.61, "volume": 426212.0}, {"date": "2024-01-12", "close": 32.51, "volume": 251598.0}, {"date": "2024-01-16", "close": 32.35, "volume": 574044.0}, {"date": "2024-01-17", "close": 32.74, "volume": 386214.0}, {"date": "2024-01-18", "close": 32.87, "volume": 291901.0}, {"date": "2024-01-19", "close": 32.99, "volume": 188568.0}, {"date": "2024-01-22", "close": 33.51, "volume": 312866.0}, {"date": "2024-01-23", "close": 32.96, "volume": 277777.0}, {"date": "2024-01-24", "close": 33.14, "volume": 256668.0}, {"date": "2024-01-25", "close": 33.49, "volume": 164266.0}, {"date": "2024-01-26", "close": 33.18, "volume": 300759.0}, {"date": "2024-01-29", "close": 33.89, "volume": 201554.0}, {"date": "2024-01-30", "close": 33.45, "volume": 163190.0}, {"date": "2024-01-31", "close": 32.96, "volume": 334410.0}, {"date": "2024-02-01", "close": 33.47, "volume": 204216.0}, {"date": "2024-02-02", "close": 32.84, "volume": 164660.0}, {"date": "2024-02-05", "close": 33.09, "volume": 273719.0}, {"date": "2024-02-06", "close": 33.24, "volume": 163860.0}, {"date": "2024-02-07", "close": 33.21, "volume": 477829.0}, {"date": "2024-02-08", "close": 33.34, "volume": 366679.0}, {"date": "2024-02-09", "close": 33.48, "volume": 221309.0}, {"date": "2024-02-12", "close": 33.7, "volume": 347969.0}, {"date": "2024-02-13", "close": 32.19, "volume": 350935.0}, {"date": "2024-02-14", "close": 32.88, "volume": 213986.0}, {"date": "2024-02-15", "close": 33.95, "volume": 334349.0}, {"date": "2024-02-16", "close": 32.58, "volume": 354492.0}, {"date": "2024-02-20", "close": 32.08, "volume": 270788.0}, {"date": "2024-02-21", "close": 31.76, "volume": 386896.0}, {"date": "2024-02-22", "close": 32.81, "volume": 779341.0}, {"date": "2024-02-23", "close": 36.35, "volume": 1013653.0}, {"date": "2024-02-26", "close": 36.56, "volume": 908683.0}, {"date": "2024-02-27", "close": 36.79, "volume": 706798.0}, {"date": "2024-02-28", "close": 36.57, "volume": 300022.0}, {"date": "2024-02-29", "close": 36.71, "volume": 512538.0}, {"date": "2024-03-01", "close": 37.13, "volume": 418695.0}, {"date": "2024-03-04", "close": 37.03, "volume": 294948.0}, {"date": "2024-03-05", "close": 36.31, "volume": 318395.0}, {"date": "2024-03-06", "close": 36.68, "volume": 403353.0}, {"date": "2024-03-07", "close": 37.2, "volume": 332430.0}, {"date": "2024-03-08", "close": 37.6, "volume": 427987.0}, {"date": "2024-03-11", "close": 37.5, "volume": 495658.0}, {"date": "2024-03-12", "close": 37.4, "volume": 310737.0}, {"date": "2024-03-13", "close": 38.3, "volume": 337765.0}, {"date": "2024-03-14", "close": 38.03, "volume": 383552.0}, {"date": "2024-03-15", "close": 39.09, "volume": 1987940.0}, {"date": "2024-03-18", "close": 39.35, "volume": 579841.0}, {"date": "2024-03-19", "close": 37.96, "volume": 855053.0}, {"date": "2024-03-20", "close": 38.79, "volume": 519256.0}, {"date": "2024-03-21", "close": 39.66, "volume": 669779.0}, {"date": "2024-03-22", "close": 39.72, "volume": 319417.0}, {"date": "2024-03-25", "close": 40.16, "volume": 273351.0}, {"date": "2024-03-26", "close": 39.93, "volume": 335558.0}, {"date": "2024-03-27", "close": 40.91, "volume": 362415.0}, {"date": "2024-03-28", "close": 38.82, "volume": 613299.0}, {"date": "2024-04-01", "close": 38.88, "volume": 351385.0}, {"date": "2024-04-02", "close": 38.4, "volume": 335646.0}, {"date": "2024-04-03", "close": 39.45, "volume": 261635.0}, {"date": "2024-04-04", "close": 39.3, "volume": 366245.0}, {"date": "2024-04-05", "close": 39.99, "volume": 384718.0}, {"date": "2024-04-08", "close": 39.42, "volume": 235217.0}, {"date": "2024-04-09", "close": 38.79, "volume": 204277.0}, {"date": "2024-04-10", "close": 37.99, "volume": 311415.0}, {"date": "2024-04-11", "close": 36.39, "volume": 462878.0}, {"date": "2024-04-12", "close": 35.71, "volume": 380384.0}, {"date": "2024-04-15", "close": 35.14, "volume": 366303.0}, {"date": "2024-04-16", "close": 35.4, "volume": 323773.0}, {"date": "2024-04-17", "close": 35.45, "volume": 256530.0}, {"date": "2024-04-18", "close": 34.77, "volume": 203939.0}, {"date": "2024-04-19", "close": 34.84, "volume": 325386.0}, {"date": "2024-04-22", "close": 34.74, "volume": 414728.0}, {"date": "2024-04-23", "close": 35.94, "volume": 618659.0}, {"date": "2024-04-24", "close": 35.48, "volume": 302816.0}, {"date": "2024-04-25", "close": 35.84, "volume": 338007.0}, {"date": "2024-04-26", "close": 36.42, "volume": 252821.0}, {"date": "2024-04-29", "close": 36.71, "volume": 219512.0}, {"date": "2024-04-30", "close": 36.93, "volume": 370516.0}, {"date": "2024-05-01", "close": 37.78, "volume": 369821.0}, {"date": "2024-05-02", "close": 37.51, "volume": 312815.0}, {"date": "2024-05-03", "close": 37.51, "volume": 300393.0}, {"date": "2024-05-06", "close": 37.02, "volume": 304924.0}, {"date": "2024-05-07", "close": 37.3, "volume": 199326.0}, {"date": "2024-05-08", "close": 38.06, "volume": 316992.0}, {"date": "2024-05-09", "close": 37.86, "volume": 363978.0}, {"date": "2024-05-10", "close": 31.5, "volume": 2253753.0}, {"date": "2024-05-13", "close": 32.15, "volume": 884500.0}, {"date": "2024-05-14", "close": 33.29, "volume": 732658.0}, {"date": "2024-05-15", "close": 33.98, "volume": 1168230.0}, {"date": "2024-05-16", "close": 33.67, "volume": 378763.0}, {"date": "2024-05-17", "close": 32.47, "volume": 385347.0}, {"date": "2024-05-20", "close": 34.15, "volume": 404722.0}, {"date": "2024-05-21", "close": 34.5, "volume": 343823.0}, {"date": "2024-05-22", "close": 34.18, "volume": 274088.0}, {"date": "2024-05-23", "close": 33.82, "volume": 297651.0}, {"date": "2024-05-24", "close": 34.25, "volume": 320990.0}, {"date": "2024-05-28", "close": 34.37, "volume": 352441.0}, {"date": "2024-05-29", "close": 33.2, "volume": 417544.0}, {"date": "2024-05-30", "close": 32.43, "volume": 877216.0}, {"date": "2024-05-31", "close": 33.14, "volume": 566503.0}, {"date": "2024-06-03", "close": 32.27, "volume": 516142.0}, {"date": "2024-06-04", "close": 31.44, "volume": 611578.0}, {"date": "2024-06-05", "close": 31.71, "volume": 522371.0}, {"date": "2024-06-06", "close": 31.36, "volume": 297983.0}, {"date": "2024-06-07", "close": 33.19, "volume": 861068.0}, {"date": "2024-06-10", "close": 33.31, "volume": 577998.0}, {"date": "2024-06-11", "close": 32.57, "volume": 398900.0}, {"date": "2024-06-12", "close": 31.88, "volume": 484068.0}, {"date": "2024-06-13", "close": 31.95, "volume": 311013.0}, {"date": "2024-06-14", "close": 31.76, "volume": 221854.0}, {"date": "2024-06-17", "close": 31.82, "volume": 295950.0}, {"date": "2024-06-18", "close": 32.15, "volume": 854826.0}, {"date": "2024-06-20", "close": 31.58, "volume": 1031064.0}, {"date": "2024-06-21", "close": 31.68, "volume": 1763853.0}, {"date": "2024-06-24", "close": 31.67, "volume": 514554.0}, {"date": "2024-06-25", "close": 31.51, "volume": 593980.0}, {"date": "2024-06-26", "close": 31.83, "volume": 367672.0}, {"date": "2024-06-27", "close": 32.44, "volume": 748961.0}, {"date": "2024-06-28", "close": 32.2, "volume": 580376.0}, {"date": "2024-07-01", "close": 32.62, "volume": 313825.0}, {"date": "2024-07-02", "close": 32.04, "volume": 282495.0}, {"date": "2024-07-03", "close": 32.36, "volume": 119712.0}, {"date": "2024-07-05", "close": 32.18, "volume": 180471.0}, {"date": "2024-07-08", "close": 31.9, "volume": 331281.0}, {"date": "2024-07-09", "close": 31.66, "volume": 300455.0}, {"date": "2024-07-10", "close": 31.4, "volume": 303878.0}, {"date": "2024-07-11", "close": 31.88, "volume": 271641.0}, {"date": "2024-07-12", "close": 31.78, "volume": 317468.0}, {"date": "2024-07-15", "close": 31.78, "volume": 266892.0}, {"date": "2024-07-16", "close": 31.95, "volume": 646834.0}, {"date": "2024-07-17", "close": 31.94, "volume": 533441.0}, {"date": "2024-07-18", "close": 32.09, "volume": 402352.0}, {"date": "2024-07-19", "close": 32.36, "volume": 215602.0}, {"date": "2024-07-22", "close": 33.3, "volume": 240724.0}, {"date": "2024-07-23", "close": 33.61, "volume": 317299.0}, {"date": "2024-07-24", "close": 34.36, "volume": 255782.0}, {"date": "2024-07-25", "close": 35.42, "volume": 331025.0}, {"date": "2024-07-26", "close": 36.08, "volume": 376680.0}, {"date": "2024-07-29", "close": 34.89, "volume": 1233812.0}, {"date": "2024-07-30", "close": 38.6, "volume": 1732146.0}, {"date": "2024-07-31", "close": 38.57, "volume": 809265.0}, {"date": "2024-08-01", "close": 38.59, "volume": 524215.0}, {"date": "2024-08-02", "close": 36.36, "volume": 821581.0}, {"date": "2024-08-05", "close": 34.52, "volume": 706849.0}, {"date": "2024-08-06", "close": 34.15, "volume": 364324.0}, {"date": "2024-08-07", "close": 34.65, "volume": 383149.0}, {"date": "2024-08-08", "close": 35.32, "volume": 483825.0}, {"date": "2024-08-09", "close": 35.5, "volume": 413104.0}, {"date": "2024-08-12", "close": 35.62, "volume": 431075.0}, {"date": "2024-08-13", "close": 36.71, "volume": 643177.0}, {"date": "2024-08-14", "close": 34.3, "volume": 364578.0}, {"date": "2024-08-15", "close": 35.48, "volume": 310354.0}, {"date": "2024-08-16", "close": 35.26, "volume": 206394.0}, {"date": "2024-08-19", "close": 36.09, "volume": 286700.0}, {"date": "2024-08-20", "close": 36.21, "volume": 435975.0}, {"date": "2024-08-21", "close": 35.62, "volume": 223768.0}, {"date": "2024-08-22", "close": 36.04, "volume": 312659.0}, {"date": "2024-08-23", "close": 36.26, "volume": 300909.0}, {"date": "2024-08-26", "close": 37.56, "volume": 321238.0}, {"date": "2024-08-27", "close": 37.79, "volume": 347752.0}, {"date": "2024-08-28", "close": 37.09, "volume": 171988.0}, {"date": "2024-08-29", "close": 38.61, "volume": 509530.0}, {"date": "2024-08-30", "close": 38.46, "volume": 199130.0}, {"date": "2024-09-03", "close": 37.42, "volume": 365150.0}, {"date": "2024-09-04", "close": 38.24, "volume": 380486.0}, {"date": "2024-09-05", "close": 37.62, "volume": 228266.0}, {"date": "2024-09-06", "close": 37.19, "volume": 198967.0}, {"date": "2024-09-09", "close": 36.7, "volume": 180802.0}, {"date": "2024-09-10", "close": 36.07, "volume": 210981.0}, {"date": "2024-09-11", "close": 36.2, "volume": 159507.0}, {"date": "2024-09-12", "close": 36.53, "volume": 147333.0}, {"date": "2024-09-13", "close": 37.5, "volume": 203439.0}, {"date": "2024-09-16", "close": 37.11, "volume": 206105.0}, {"date": "2024-09-17", "close": 37.38, "volume": 657134.0}, {"date": "2024-09-18", "close": 38.78, "volume": 360535.0}, {"date": "2024-09-19", "close": 38.93, "volume": 254056.0}, {"date": "2024-09-20", "close": 39.07, "volume": 1646386.0}, {"date": "2024-09-23", "close": 38.21, "volume": 597088.0}, {"date": "2024-09-24", "close": 37.79, "volume": 245001.0}, {"date": "2024-09-25", "close": 37.4, "volume": 492654.0}, {"date": "2024-09-26", "close": 38.47, "volume": 405061.0}, {"date": "2024-09-27", "close": 38.26, "volume": 277095.0}, {"date": "2024-09-30", "close": 38.64, "volume": 348451.0}, {"date": "2024-10-01", "close": 39.7, "volume": 632042.0}, {"date": "2024-10-02", "close": 39.21, "volume": 739358.0}, {"date": "2024-10-03", "close": 39.89, "volume": 315436.0}, {"date": "2024-10-04", "close": 41.86, "volume": 555166.0}, {"date": "2024-10-07", "close": 39.8, "volume": 478448.0}, {"date": "2024-10-08", "close": 38.02, "volume": 462714.0}, {"date": "2024-10-09", "close": 37.56, "volume": 326696.0}, {"date": "2024-10-10", "close": 36.64, "volume": 501987.0}, {"date": "2024-10-11", "close": 37.72, "volume": 353154.0}, {"date": "2024-10-14", "close": 38.0, "volume": 144028.0}, {"date": "2024-10-15", "close": 38.53, "volume": 190299.0}, {"date": "2024-10-16", "close": 39.34, "volume": 187103.0}, {"date": "2024-10-17", "close": 38.93, "volume": 268380.0}, {"date": "2024-10-18", "close": 38.44, "volume": 166913.0}, {"date": "2024-10-21", "close": 36.46, "volume": 469205.0}, {"date": "2024-10-22", "close": 36.19, "volume": 325685.0}, {"date": "2024-10-23", "close": 35.89, "volume": 234716.0}, {"date": "2024-10-24", "close": 34.31, "volume": 286544.0}, {"date": "2024-10-25", "close": 34.7, "volume": 297714.0}, {"date": "2024-10-28", "close": 35.13, "volume": 286877.0}, {"date": "2024-10-29", "close": 35.24, "volume": 311848.0}, {"date": "2024-10-30", "close": 34.67, "volume": 180746.0}, {"date": "2024-10-31", "close": 34.14, "volume": 181486.0}, {"date": "2024-11-01", "close": 33.46, "volume": 452372.0}, {"date": "2024-11-04", "close": 32.72, "volume": 419576.0}, {"date": "2024-11-05", "close": 33.42, "volume": 347694.0}, {"date": "2024-11-06", "close": 34.5, "volume": 331354.0}, {"date": "2024-11-07", "close": 34.71, "volume": 412494.0}, {"date": "2024-11-08", "close": 32.16, "volume": 1018848.0}, {"date": "2024-11-11", "close": 32.18, "volume": 698015.0}, {"date": "2024-11-12", "close": 31.41, "volume": 724017.0}, {"date": "2024-11-13", "close": 30.18, "volume": 728424.0}, {"date": "2024-11-14", "close": 30.27, "volume": 489701.0}, {"date": "2024-11-15", "close": 29.58, "volume": 605403.0}, {"date": "2024-11-18", "close": 29.22, "volume": 562031.0}, {"date": "2024-11-19", "close": 29.75, "volume": 615126.0}, {"date": "2024-11-20", "close": 30.0, "volume": 379121.0}, {"date": "2024-11-21", "close": 30.41, "volume": 457600.0}, {"date": "2024-11-22", "close": 29.96, "volume": 394164.0}, {"date": "2024-11-25", "close": 30.79, "volume": 458904.0}, {"date": "2024-11-26", "close": 31.19, "volume": 457107.0}, {"date": "2024-11-27", "close": 30.71, "volume": 682214.0}, {"date": "2024-11-29", "close": 30.5, "volume": 198795.0}, {"date": "2024-12-02", "close": 31.33, "volume": 443660.0}, {"date": "2024-12-03", "close": 30.66, "volume": 704696.0}, {"date": "2024-12-04", "close": 31.12, "volume": 372541.0}, {"date": "2024-12-05", "close": 29.87, "volume": 285035.0}, {"date": "2024-12-06", "close": 29.97, "volume": 361865.0}, {"date": "2024-12-09", "close": 30.61, "volume": 438971.0}, {"date": "2024-12-10", "close": 30.15, "volume": 403939.0}, {"date": "2024-12-11", "close": 30.42, "volume": 401156.0}, {"date": "2024-12-12", "close": 30.09, "volume": 622636.0}, {"date": "2024-12-13", "close": 30.09, "volume": 523809.0}, {"date": "2024-12-16", "close": 30.72, "volume": 460539.0}, {"date": "2024-12-17", "close": 30.9, "volume": 556493.0}, {"date": "2024-12-18", "close": 30.02, "volume": 489426.0}, {"date": "2024-12-19", "close": 30.44, "volume": 535986.0}, {"date": "2024-12-20", "close": 29.7, "volume": 1378567.0}, {"date": "2024-12-23", "close": 29.15, "volume": 387892.0}, {"date": "2024-12-24", "close": 29.06, "volume": 121120.0}, {"date": "2024-12-26", "close": 29.49, "volume": 269593.0}, {"date": "2024-12-27", "close": 29.11, "volume": 302379.0}, {"date": "2024-12-30", "close": 28.61, "volume": 453948.0}, {"date": "2024-12-31", "close": 28.65, "volume": 249729.0}, {"date": "2025-01-02", "close": 28.63, "volume": 281728.0}, {"date": "2025-01-03", "close": 29.51, "volume": 403874.0}, {"date": "2025-01-06", "close": 28.62, "volume": 334479.0}, {"date": "2025-01-07", "close": 29.14, "volume": 796531.0}, {"date": "2025-01-08", "close": 33.34, "volume": 1233183.0}, {"date": "2025-01-10", "close": 32.91, "volume": 686743.0}, {"date": "2025-01-13", "close": 33.79, "volume": 421384.0}, {"date": "2025-01-14", "close": 33.18, "volume": 318756.0}, {"date": "2025-01-15", "close": 32.96, "volume": 337312.0}, {"date": "2025-01-16", "close": 33.46, "volume": 463105.0}, {"date": "2025-01-17", "close": 33.35, "volume": 264277.0}, {"date": "2025-01-21", "close": 33.19, "volume": 366927.0}, {"date": "2025-01-22", "close": 32.55, "volume": 414798.0}, {"date": "2025-01-23", "close": 31.84, "volume": 431209.0}, {"date": "2025-01-24", "close": 32.59, "volume": 447524.0}, {"date": "2025-01-27", "close": 33.91, "volume": 597952.0}, {"date": "2025-01-28", "close": 32.76, "volume": 191386.0}, {"date": "2025-01-29", "close": 32.42, "volume": 172405.0}, {"date": "2025-01-30", "close": 32.51, "volume": 329579.0}, {"date": "2025-01-31", "close": 32.12, "volume": 349028.0}, {"date": "2025-02-03", "close": 31.2, "volume": 277869.0}, {"date": "2025-02-04", "close": 30.93, "volume": 364928.0}, {"date": "2025-02-05", "close": 30.71, "volume": 326893.0}, {"date": "2025-02-06", "close": 30.95, "volume": 351462.0}, {"date": "2025-02-07", "close": 30.82, "volume": 261433.0}, {"date": "2025-02-10", "close": 30.52, "volume": 200693.0}, {"date": "2025-02-11", "close": 31.58, "volume": 589786.0}, {"date": "2025-02-12", "close": 30.53, "volume": 240794.0}, {"date": "2025-02-13", "close": 30.98, "volume": 170869.0}, {"date": "2025-02-14", "close": 29.66, "volume": 243455.0}, {"date": "2025-02-18", "close": 29.71, "volume": 214818.0}, {"date": "2025-02-19", "close": 29.91, "volume": 227002.0}, {"date": "2025-02-20", "close": 29.75, "volume": 230916.0}, {"date": "2025-02-21", "close": 29.13, "volume": 291901.0}, {"date": "2025-02-24", "close": 29.19, "volume": 327083.0}, {"date": "2025-02-25", "close": 28.82, "volume": 464839.0}, {"date": "2025-02-26", "close": 28.35, "volume": 355128.0}, {"date": "2025-02-27", "close": 28.42, "volume": 636965.0}, {"date": "2025-02-28", "close": 29.05, "volume": 697752.0}, {"date": "2025-03-03", "close": 28.44, "volume": 379935.0}, {"date": "2025-03-04", "close": 28.04, "volume": 461957.0}, {"date": "2025-03-05", "close": 28.47, "volume": 477852.0}, {"date": "2025-03-06", "close": 29.8, "volume": 439928.0}, {"date": "2025-03-07", "close": 28.91, "volume": 382217.0}, {"date": "2025-03-10", "close": 29.66, "volume": 388231.0}, {"date": "2025-03-11", "close": 29.99, "volume": 455016.0}, {"date": "2025-03-12", "close": 29.63, "volume": 487663.0}, {"date": "2025-03-13", "close": 29.1, "volume": 271093.0}, {"date": "2025-03-14", "close": 29.46, "volume": 388648.0}, {"date": "2025-03-17", "close": 29.67, "volume": 288189.0}, {"date": "2025-03-18", "close": 29.82, "volume": 333477.0}, {"date": "2025-03-19", "close": 29.85, "volume": 256840.0}, {"date": "2025-03-20", "close": 29.93, "volume": 413289.0}, {"date": "2025-03-21", "close": 30.05, "volume": 2287760.0}, {"date": "2025-03-24", "close": 30.56, "volume": 556260.0}, {"date": "2025-03-25", "close": 30.15, "volume": 212158.0}, {"date": "2025-03-26", "close": 29.96, "volume": 301857.0}, {"date": "2025-03-27", "close": 29.56, "volume": 354946.0}, {"date": "2025-03-28", "close": 29.71, "volume": 249570.0}, {"date": "2025-03-31", "close": 29.85, "volume": 333463.0}, {"date": "2025-04-01", "close": 29.39, "volume": 427893.0}, {"date": "2025-04-02", "close": 30.0, "volume": 216386.0}, {"date": "2025-04-03", "close": 29.02, "volume": 280888.0}, {"date": "2025-04-04", "close": 28.14, "volume": 384608.0}, {"date": "2025-04-07", "close": 27.38, "volume": 484864.0}, {"date": "2025-04-08", "close": 25.41, "volume": 666256.0}, {"date": "2025-04-09", "close": 26.37, "volume": 578717.0}, {"date": "2025-04-10", "close": 24.67, "volume": 560805.0}, {"date": "2025-04-11", "close": 26.3, "volume": 617106.0}, {"date": "2025-04-14", "close": 26.73, "volume": 616832.0}, {"date": "2025-04-15", "close": 27.12, "volume": 358999.0}, {"date": "2025-04-16", "close": 27.02, "volume": 282975.0}, {"date": "2025-04-17", "close": 27.01, "volume": 227917.0}, {"date": "2025-04-21", "close": 26.91, "volume": 351732.0}, {"date": "2025-04-22", "close": 26.89, "volume": 442395.0}, {"date": "2025-04-23", "close": 25.99, "volume": 375319.0}, {"date": "2025-04-24", "close": 26.78, "volume": 288803.0}, {"date": "2025-04-25", "close": 26.79, "volume": 214645.0}, {"date": "2025-04-28", "close": 26.87, "volume": 158635.0}, {"date": "2025-04-29", "close": 27.6, "volume": 250977.0}, {"date": "2025-04-30", "close": 26.995, "volume": 232983.0}, {"date": "2025-05-01", "close": 27.06, "volume": 310177.0}, {"date": "2025-05-02", "close": 27.65, "volume": 185299.0}, {"date": "2025-05-05", "close": 27.78, "volume": 240599.0}, {"date": "2025-05-06", "close": 27.03, "volume": 293366.0}, {"date": "2025-05-07", "close": 27.05, "volume": 380719.0}, {"date": "2025-05-08", "close": 27.27, "volume": 469639.0}, {"date": "2025-05-09", "close": 28.89, "volume": 561658.0}, {"date": "2025-05-12", "close": 29.56, "volume": 434633.0}, {"date": "2025-05-13", "close": 29.8, "volume": 308585.0}, {"date": "2025-05-14", "close": 29.07, "volume": 343190.0}, {"date": "2025-05-15", "close": 29.34, "volume": 364807.0}, {"date": "2025-05-16", "close": 30.23, "volume": 430854.0}, {"date": "2025-05-19", "close": 29.83, "volume": 219338.0}, {"date": "2025-05-20", "close": 29.96, "volume": 424409.0}, {"date": "2025-05-21", "close": 29.47, "volume": 167456.0}, {"date": "2025-05-22", "close": 28.82, "volume": 224630.0}, {"date": "2025-05-23", "close": 28.86, "volume": 178265.0}, {"date": "2025-05-27", "close": 29.48, "volume": 268744.0}, {"date": "2025-05-28", "close": 28.91, "volume": 191853.0}, {"date": "2025-05-29", "close": 29.18, "volume": 196332.0}, {"date": "2025-05-30", "close": 29.14, "volume": 212597.0}, {"date": "2025-06-02", "close": 29.31, "volume": 247918.0}, {"date": "2025-06-03", "close": 29.23, "volume": 323265.0}, {"date": "2025-06-04", "close": 29.4, "volume": 285879.0}, {"date": "2025-06-05", "close": 29.5, "volume": 159175.0}, {"date": "2025-06-06", "close": 30.2, "volume": 184954.0}, {"date": "2025-06-09", "close": 30.44, "volume": 361727.0}, {"date": "2025-06-10", "close": 30.37, "volume": 223207.0}, {"date": "2025-06-11", "close": 29.69, "volume": 362917.0}, {"date": "2025-06-12", "close": 29.6, "volume": 331532.0}, {"date": "2025-06-13", "close": 29.18, "volume": 227489.0}, {"date": "2025-06-16", "close": 29.71, "volume": 253378.0}, {"date": "2025-06-17", "close": 29.44, "volume": 580756.0}, {"date": "2025-06-18", "close": 29.6, "volume": 200611.0}, {"date": "2025-06-20", "close": 29.83, "volume": 669952.0}, {"date": "2025-06-23", "close": 29.88, "volume": 287860.0}, {"date": "2025-06-24", "close": 30.11, "volume": 225794.0}, {"date": "2025-06-25", "close": 29.79, "volume": 219721.0}, {"date": "2025-06-26", "close": 29.9, "volume": 200921.0}, {"date": "2025-06-27", "close": 29.93, "volume": 315470.0}, {"date": "2025-06-30", "close": 29.57, "volume": 271079.0}, {"date": "2025-07-01", "close": 30.3, "volume": 267653.0}, {"date": "2025-07-02", "close": 30.51, "volume": 314462.0}, {"date": "2025-07-03", "close": 30.35, "volume": 140319.0}, {"date": "2025-07-07", "close": 30.9, "volume": 431680.0}, {"date": "2025-07-08", "close": 31.57, "volume": 302795.0}, {"date": "2025-07-09", "close": 32.36, "volume": 449516.0}, {"date": "2025-07-10", "close": 33.0, "volume": 324239.0}, {"date": "2025-07-11", "close": 32.52, "volume": 189895.0}, {"date": "2025-07-14", "close": 32.83, "volume": 325243.0}, {"date": "2025-07-15", "close": 32.0, "volume": 246540.0}, {"date": "2025-07-16", "close": 31.77, "volume": 326829.0}, {"date": "2025-07-17", "close": 32.26, "volume": 297027.0}, {"date": "2025-07-18", "close": 31.2, "volume": 219382.0}, {"date": "2025-07-21", "close": 30.91, "volume": 234201.0}, {"date": "2025-07-22", "close": 31.64, "volume": 272130.0}, {"date": "2025-07-23", "close": 32.41, "volume": 194620.0}, {"date": "2025-07-24", "close": 32.11, "volume": 211068.0}, {"date": "2025-07-25", "close": 31.78, "volume": 209084.0}, {"date": "2025-07-28", "close": 31.36, "volume": 357620.0}, {"date": "2025-07-29", "close": 31.21, "volume": 310556.0}, {"date": "2025-07-30", "close": 30.7, "volume": 219069.0}, {"date": "2025-07-31", "close": 29.86, "volume": 237691.0}, {"date": "2025-08-01", "close": 30.07, "volume": 445406.0}, {"date": "2025-08-04", "close": 31.09, "volume": 321344.0}, {"date": "2025-08-05", "close": 31.1, "volume": 212868.0}, {"date": "2025-08-06", "close": 29.75, "volume": 424437.0}, {"date": "2025-08-07", "close": 32.94, "volume": 900873.0}, {"date": "2025-08-08", "close": 34.93, "volume": 809607.0}, {"date": "2025-08-11", "close": 36.14, "volume": 641491.0}, {"date": "2025-08-12", "close": 37.87, "volume": 537270.0}, {"date": "2025-08-13", "close": 37.86, "volume": 450487.0}, {"date": "2025-08-14", "close": 37.16, "volume": 404402.0}, {"date": "2025-08-15", "close": 37.74, "volume": 352185.0}, {"date": "2025-08-18", "close": 38.19, "volume": 299957.0}, {"date": "2025-08-19", "close": 37.63, "volume": 445615.0}, {"date": "2025-08-20", "close": 38.37, "volume": 356928.0}, {"date": "2025-08-21", "close": 39.52, "volume": 339102.0}, {"date": "2025-08-22", "close": 39.11, "volume": 447830.0}, {"date": "2025-08-25", "close": 38.77, "volume": 423318.0}, {"date": "2025-08-26", "close": 38.58, "volume": 461175.0}, {"date": "2025-08-27", "close": 38.79, "volume": 241645.0}, {"date": "2025-08-28", "close": 38.35, "volume": 316363.0}, {"date": "2025-08-29", "close": 38.8, "volume": 520648.0}, {"date": "2025-09-02", "close": 39.16, "volume": 556173.0}, {"date": "2025-09-03", "close": 39.59, "volume": 550444.0}, {"date": "2025-09-04", "close": 39.23, "volume": 304987.0}, {"date": "2025-09-05", "close": 38.32, "volume": 470063.0}, {"date": "2025-09-08", "close": 37.75, "volume": 647432.0}, {"date": "2025-09-09", "close": 37.97, "volume": 636702.0}, {"date": "2025-09-10", "close": 37.71, "volume": 364195.0}, {"date": "2025-09-11", "close": 39.06, "volume": 539516.0}, {"date": "2025-09-12", "close": 37.32, "volume": 412936.0}, {"date": "2025-09-15", "close": 34.92, "volume": 672016.0}, {"date": "2025-09-16", "close": 35.62, "volume": 575453.0}, {"date": "2025-09-17", "close": 35.54, "volume": 305798.0}, {"date": "2025-09-18", "close": 36.16, "volume": 214456.0}, {"date": "2025-09-19", "close": 35.75, "volume": 758060.0}, {"date": "2025-09-22", "close": 35.64, "volume": 304043.0}, {"date": "2025-09-23", "close": 34.9, "volume": 236545.0}, {"date": "2025-09-24", "close": 35.16, "volume": 295401.0}, {"date": "2025-09-25", "close": 34.65, "volume": 649772.0}, {"date": "2025-09-26", "close": 34.41, "volume": 291106.0}, {"date": "2025-09-29", "close": 34.57, "volume": 309774.0}, {"date": "2025-09-30", "close": 34.99, "volume": 308602.0}, {"date": "2025-10-01", "close": 35.17, "volume": 296148.0}, {"date": "2025-10-02", "close": 34.28, "volume": 243510.0}, {"date": "2025-10-03", "close": 34.61, "volume": 228629.0}, {"date": "2025-10-06", "close": 33.83, "volume": 384024.0}, {"date": "2025-10-07", "close": 33.39, "volume": 260080.0}, {"date": "2025-10-08", "close": 33.13, "volume": 275921.0}, {"date": "2025-10-09", "close": 33.21, "volume": 306188.0}, {"date": "2025-10-10", "close": 32.04, "volume": 422441.0}, {"date": "2025-10-13", "close": 32.04, "volume": 418602.0}, {"date": "2025-10-14", "close": 32.17, "volume": 199581.0}, {"date": "2025-10-15", "close": 32.88, "volume": 537536.0}, {"date": "2025-10-16", "close": 33.21, "volume": 427064.0}, {"date": "2025-10-17", "close": 33.94, "volume": 426960.0}, {"date": "2025-10-20", "close": 34.85, "volume": 381216.0}, {"date": "2025-10-21", "close": 35.36, "volume": 375717.0}, {"date": "2025-10-22", "close": 35.71, "volume": 321959.0}, {"date": "2025-10-23", "close": 35.54, "volume": 188398.0}, {"date": "2025-10-24", "close": 35.3, "volume": 181801.0}, {"date": "2025-10-27", "close": 34.815, "volume": 292579.0}, {"date": "2025-10-28", "close": 35.41, "volume": 256103.0}, {"date": "2025-10-29", "close": 34.81, "volume": 268433.0}, {"date": "2025-10-30", "close": 35.65, "volume": 330562.0}, {"date": "2025-10-31", "close": 36.0, "volume": 258444.0}, {"date": "2025-11-03", "close": 36.1, "volume": 411910.0}, {"date": "2025-11-04", "close": 35.76, "volume": 260296.0}, {"date": "2025-11-05", "close": 35.85, "volume": 506639.0}, {"date": "2025-11-06", "close": 40.66, "volume": 1822556.0}, {"date": "2025-11-07", "close": 42.3, "volume": 865763.0}, {"date": "2025-11-10", "close": 43.53, "volume": 751708.0}, {"date": "2025-11-11", "close": 44.84, "volume": 562543.0}, {"date": "2025-11-12", "close": 47.35, "volume": 1167557.0}, {"date": "2025-11-13", "close": 46.38, "volume": 864919.0}, {"date": "2025-11-14", "close": 45.98, "volume": 339067.0}, {"date": "2025-11-17", "close": 45.34, "volume": 337821.0}, {"date": "2025-11-18", "close": 45.34, "volume": 368167.0}, {"date": "2025-11-19", "close": 44.47, "volume": 304511.0}, {"date": "2025-11-20", "close": 43.95, "volume": 446292.0}, {"date": "2025-11-21", "close": 45.14, "volume": 365483.0}, {"date": "2025-11-24", "close": 45.575, "volume": 370398.0}, {"date": "2025-11-25", "close": 45.6, "volume": 1690214.0}, {"date": "2025-11-26", "close": 46.23, "volume": 522808.0}, {"date": "2025-11-28", "close": 46.68, "volume": 267387.0}, {"date": "2025-12-01", "close": 46.86, "volume": 525959.0}, {"date": "2025-12-02", "close": 47.51, "volume": 837890.0}, {"date": "2025-12-03", "close": 47.85, "volume": 683811.0}, {"date": "2025-12-04", "close": 47.43, "volume": 270066.0}, {"date": "2025-12-05", "close": 47.91, "volume": 274809.0}, {"date": "2025-12-08", "close": 47.91, "volume": 688219.0}, {"date": "2025-12-09", "close": 47.03, "volume": 902575.0}, {"date": "2025-12-10", "close": 48.86, "volume": 547441.0}, {"date": "2025-12-11", "close": 48.36, "volume": 238022.0}, {"date": "2025-12-12", "close": 48.63, "volume": 369386.0}, {"date": "2025-12-15", "close": 49.01, "volume": 521467.0}, {"date": "2025-12-16", "close": 48.71, "volume": 479346.0}, {"date": "2025-12-17", "close": 48.9, "volume": 447300.0}, {"date": "2025-12-18", "close": 49.33, "volume": 689842.0}, {"date": "2025-12-19", "close": 48.88, "volume": 870343.0}, {"date": "2025-12-22", "close": 48.84, "volume": 274650.0}, {"date": "2025-12-23", "close": 48.85, "volume": 537243.0}, {"date": "2025-12-24", "close": 49.58, "volume": 199007.0}, {"date": "2025-12-26", "close": 49.84, "volume": 453700.0}, {"date": "2025-12-29", "close": 49.48, "volume": 313283.0}, {"date": "2025-12-30", "close": 47.13, "volume": 485484.0}, {"date": "2025-12-31", "close": 46.3, "volume": 391160.0}, {"date": "2026-01-02", "close": 45.53, "volume": 320702.0}, {"date": "2026-01-05", "close": 45.68, "volume": 659201.0}, {"date": "2026-01-06", "close": 46.21, "volume": 546295.0}, {"date": "2026-01-07", "close": 47.26, "volume": 647257.0}, {"date": "2026-01-08", "close": 48.78, "volume": 637126.0}, {"date": "2026-01-09", "close": 45.54, "volume": 675064.0}, {"date": "2026-01-12", "close": 48.15, "volume": 536170.0}, {"date": "2026-01-13", "close": 47.28, "volume": 257365.0}, {"date": "2026-01-14", "close": 46.57, "volume": 227926.0}, {"date": "2026-01-15", "close": 46.9, "volume": 720993.0}, {"date": "2026-01-16", "close": 45.6, "volume": 272264.0}, {"date": "2026-01-20", "close": 47.7, "volume": 1603050.0}, {"date": "2026-01-21", "close": 47.01, "volume": 335158.0}, {"date": "2026-01-22", "close": 47.1, "volume": 391822.0}, {"date": "2026-01-23", "close": 45.5, "volume": 254474.0}, {"date": "2026-01-26", "close": 45.82, "volume": 589211.0}, {"date": "2026-01-27", "close": 45.32, "volume": 559098.0}, {"date": "2026-01-28", "close": 44.82, "volume": 305362.0}, {"date": "2026-01-29", "close": 45.35, "volume": 467446.0}, {"date": "2026-01-30", "close": 45.92, "volume": 349207.0}, {"date": "2026-02-02", "close": 47.11, "volume": 372107.0}, {"date": "2026-02-03", "close": 47.51, "volume": 322484.0}, {"date": "2026-02-04", "close": 48.18, "volume": 249607.0}, {"date": "2026-02-05", "close": 46.92, "volume": 416798.0}, {"date": "2026-02-06", "close": 47.61, "volume": 259044.0}, {"date": "2026-02-09", "close": 46.28, "volume": 211001.0}, {"date": "2026-02-10", "close": 46.75, "volume": 309532.0}, {"date": "2026-02-11", "close": 45.14, "volume": 388307.0}, {"date": "2026-02-12", "close": 45.28, "volume": 308277.0}, {"date": "2026-02-13", "close": 45.79, "volume": 220037.0}, {"date": "2026-02-17", "close": 46.1, "volume": 212911.0}, {"date": "2026-02-18", "close": 45.29, "volume": 515226.0}, {"date": "2026-02-19", "close": 45.18, "volume": 127125.0}, {"date": "2026-02-20", "close": 45.0, "volume": 227109.0}, {"date": "2026-02-23", "close": 44.85, "volume": 224108.0}, {"date": "2026-02-24", "close": 45.17, "volume": 235221.0}, {"date": "2026-02-25", "close": 45.75, "volume": 422796.0}, {"date": "2026-02-26", "close": 44.22, "volume": 568467.0}, {"date": "2026-02-27", "close": 41.67, "volume": 892442.0}, {"date": "2026-03-02", "close": 41.6, "volume": 475418.0}, {"date": "2026-03-03", "close": 39.99, "volume": 810449.0}, {"date": "2026-03-04", "close": 39.61, "volume": 488819.0}, {"date": "2026-03-05", "close": 37.28, "volume": 902873.0}, {"date": "2026-03-06", "close": 37.29, "volume": 1009149.0}, {"date": "2026-03-09", "close": 37.27, "volume": 489064.0}, {"date": "2026-03-10", "close": 36.61, "volume": 403193.0}, {"date": "2026-03-11", "close": 35.62, "volume": 294368.0}, {"date": "2026-03-12", "close": 35.0, "volume": 556538.0}, {"date": "2026-03-13", "close": 34.5, "volume": 413490.0}, {"date": "2026-03-16", "close": 35.62, "volume": 670252.0}, {"date": "2026-03-17", "close": 35.72, "volume": 333827.0}, {"date": "2026-03-18", "close": 34.8, "volume": 467412.0}, {"date": "2026-03-19", "close": 36.3, "volume": 1237882.0}, {"date": "2026-03-20", "close": 35.44, "volume": 1651689.0}, {"date": "2026-03-23", "close": 34.735, "volume": 537376.0}, {"date": "2026-03-24", "close": 33.23, "volume": 643571.0}, {"date": "2026-03-25", "close": 33.25, "volume": 635134.0}, {"date": "2026-03-26", "close": 33.42, "volume": 382119.0}, {"date": "2026-03-27", "close": 32.44, "volume": 659318.0}, {"date": "2026-03-30", "close": 31.99, "volume": 567867.0}, {"date": "2026-03-31", "close": 33.07, "volume": 782443.0}, {"date": "2026-04-01", "close": 33.25, "volume": 454011.0}, {"date": "2026-04-02", "close": 32.31, "volume": 583693.0}, {"date": "2026-04-06", "close": 32.59, "volume": 344971.0}, {"date": "2026-04-07", "close": 32.76, "volume": 366800.0}, {"date": "2026-04-08", "close": 33.43, "volume": 791557.0}, {"date": "2026-04-09", "close": 35.25, "volume": 568878.0}, {"date": "2026-04-10", "close": 35.47, "volume": 508141.0}, {"date": "2026-04-13", "close": 35.62, "volume": 722286.0}, {"date": "2026-04-14", "close": 35.64, "volume": 512302.0}, {"date": "2026-04-15", "close": 34.93, "volume": 816928.0}, {"date": "2026-04-16", "close": 33.04, "volume": 763371.0}, {"date": "2026-04-17", "close": 34.41, "volume": 491802.0}, {"date": "2026-04-20", "close": 34.31, "volume": 344081.0}, {"date": "2026-04-21", "close": 33.27, "volume": 253809.0}, {"date": "2026-04-22", "close": 33.06, "volume": 296066.0}, {"date": "2026-04-23", "close": 32.28, "volume": 348379.0}, {"date": "2026-04-24", "close": 32.5, "volume": 373152.0}, {"date": "2026-04-27", "close": 32.78, "volume": 468109.0}, {"date": "2026-04-28", "close": 32.81, "volume": 474679.0}, {"date": "2026-04-29", "close": 33.76, "volume": 453156.0}, {"date": "2026-04-30", "close": 33.73, "volume": 323757.0}, {"date": "2026-05-01", "close": 34.32, "volume": 344422.0}, {"date": "2026-05-04", "close": 34.58, "volume": 448408.0}, {"date": "2026-05-05", "close": 35.32, "volume": 390480.0}, {"date": "2026-05-06", "close": 36.51, "volume": 900917.0}, {"date": "2026-05-07", "close": 39.33, "volume": 913854.0}, {"date": "2026-05-08", "close": 37.8, "volume": 697981.0}, {"date": "2026-05-11", "close": 35.81, "volume": 495727.0}, {"date": "2026-05-12", "close": 35.69, "volume": 492617.0}, {"date": "2026-05-13", "close": 34.87, "volume": 660128.0}, {"date": "2026-05-14", "close": 34.83, "volume": 287309.0}, {"date": "2026-05-15", "close": 33.78, "volume": 307776.0}, {"date": "2026-05-18", "close": 33.65, "volume": 427881.0}, {"date": "2026-05-19", "close": 33.62, "volume": 314449.0}, {"date": "2026-05-20", "close": 34.22, "volume": 322885.0}, {"date": "2026-05-21", "close": 34.42, "volume": 206671.0}, {"date": "2026-05-22", "close": 34.07, "volume": 163927.0}, {"date": "2026-05-26", "close": 33.78, "volume": 283710.0}, {"date": "2026-05-27", "close": 33.68, "volume": 377711.0}, {"date": "2026-05-28", "close": 33.37, "volume": 304694.0}, {"date": "2026-05-29", "close": 33.61, "volume": 489996.0}, {"date": "2026-06-01", "close": 31.78, "volume": 512040.0}, {"date": "2026-06-02", "close": 30.48, "volume": 668699.0}, {"date": "2026-06-03", "close": 31.06, "volume": 474332.0}, {"date": "2026-06-04", "close": 32.69, "volume": 350122.0}, {"date": "2026-06-05", "close": 33.38, "volume": 333386.0}, {"date": "2026-06-08", "close": 33.27, "volume": 422374.0}, {"date": "2026-06-09", "close": 34.4, "volume": 258278.0}, {"date": "2026-06-10", "close": 34.8, "volume": 374980.0}, {"date": "2026-06-11", "close": 34.34, "volume": 461388.0}, {"date": "2026-06-12", "close": 34.64, "volume": 278459.0}, {"date": "2026-06-15", "close": 34.19, "volume": 408095.0}, {"date": "2026-06-16", "close": 34.65, "volume": 181689.0}, {"date": "2026-06-17", "close": 33.68, "volume": 413791.0}, {"date": "2026-06-18", "close": 33.54, "volume": 631903.0}, {"date": "2026-06-22", "close": 33.45, "volume": 477323.0}, {"date": "2026-06-23", "close": 34.62, "volume": 317954.0}, {"date": "2026-06-24", "close": 35.58, "volume": 352748.0}, {"date": "2026-06-25", "close": 34.84, "volume": 229561.0}, {"date": "2026-06-26", "close": 36.59, "volume": 1618507.0}, {"date": "2026-06-29", "close": 35.98, "volume": 510870.0}, {"date": "2026-06-30", "close": 36.2, "volume": 357582.0}, {"date": "2026-07-01", "close": 35.87, "volume": 405897.0}, {"date": "2026-07-02", "close": 37.03, "volume": 480480.0}, {"date": "2026-07-06", "close": 37.47, "volume": 646719.0}, {"date": "2026-07-07", "close": 36.44, "volume": 471253.0}, {"date": "2026-07-08", "close": 35.83, "volume": 445359.0}, {"date": "2026-07-09", "close": 35.81, "volume": 466329.0}, {"date": "2026-07-10", "close": 35.23, "volume": 286216.0}, {"date": "2026-07-13", "close": 34.82, "volume": 343220.0}, {"date": "2026-07-14", "close": 35.02, "volume": 552746.0}, {"date": "2026-07-15", "close": 36.72, "volume": 623962.0}, {"date": "2026-07-16", "close": 36.27, "volume": 379954.0}, {"date": "2026-07-17", "close": 36.08, "volume": 316576.0}, {"date": "2026-07-20", "close": 35.54, "volume": 383546.0}, {"date": "2026-07-21", "close": 35.85, "volume": 301579.0}, {"date": "2026-07-22", "close": 34.72, "volume": 231337.0}, {"date": "2026-07-23", "close": 35.59, "volume": 253217.0}, {"date": "2026-07-24", "close": 35.2, "volume": 254181.0}, {"date": "2026-07-27", "close": 35.52, "volume": 309712.0}, {"date": "2026-07-28", "close": 35.9, "volume": 225604.0}, {"date": "2026-07-29", "close": 36.29, "volume": 349653.0}, {"date": "2026-07-30", "close": 35.98, "volume": 251224.0}, {"date": "2026-07-31", "close": 35.39, "volume": 288493.0}, {"date": "2026-08-03", "close": 35.58, "volume": 374456.0}, {"date": "2026-08-04", "close": 35.73, "volume": 438601.0}, {"date": "2026-08-05", "close": 35.74, "volume": 402417.0}, {"date": "2026-08-06", "close": 29.11, "volume": 2132048.0}, {"date": "2026-08-07", "close": 29.47, "volume": 978512.0}], "refreshing": true}