[{"data":1,"prerenderedAt":1602},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-COLL":25,"$fUG6Zl1rhicbzWL4JjQm2TGc2TJi5CxHZZq7cNiMOUsE":26,"ticker-mcap-COLL":218,"ticker-profile-COLL":227,"ticker-earnings-COLL":241,"ticker-congress-COLL":245,"i-lucide:info":1600},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":214},{"identity":28,"transactions":33,"sectorSlug":194,"relatedTickers":195},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1267565","COLLEGIUM PHARMACEUTICAL, INC","Healthcare","COLL",[34,50,66,75,79,86,91,96,101,106,110,115,125,131,139,152,166,175,187],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-06-10T00:00:00.000Z","0001276038-26-000006-0","4","SANTINI GINO","","D",16.49,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1276038\u002F000127603826000006\u002F0001276038-26-000006-index.htm",8700,112483,143463,"M","2026-06-08","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60,"intentLabel":61,"signalQuality":62,"insiderHistory":63},"2026-05-20T00:00:00.000Z","0001296771-26-000004-0","Freund John Gordon",34.05,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1296771\u002F000129677126000004\u002F0001296771-26-000004-index.htm",20,83952,681,"S","2026-05-18","Open-market sale","discretionary-sell",{"daysSinceLastFiling":64,"isFirstFiling":6,"priorFilingDate":65},2,"2026-05-18T00:00:00.000Z",{"cik":29,"filedAt":65,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"0001296771-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1296771\u002F000129677126000002\u002F0001296771-26-000002-index.htm",8741,79399,"A","2026-05-14","Stock award","non-discretionary",{"cik":29,"filedAt":65,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":68,"shares":43,"sharesOwnedAfter":77,"totalValue":45,"transactionCode":46,"transactionDate":78,"intentLabel":48,"signalQuality":49},"0001296771-26-000002-1",88099,"2026-05-15",{"cik":29,"filedAt":65,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":68,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":59,"transactionDate":78,"intentLabel":61,"signalQuality":62,"insiderHistory":85},"0001296771-26-000002-2",34.54,4127,83972,142546.58,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":65,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"0002134015-26-000005-0","Glancy Donovan Michael","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2134015\u002F000213401526000005\u002F0002134015-26-000005-index.htm",17482,{"cik":29,"filedAt":65,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":69,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"0001606244-26-000002-0","Paya Carlos V","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1606244\u002F000160624426000002\u002F0001606244-26-000002-index.htm",28323,{"cik":29,"filedAt":65,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":69,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"0001450485-26-000009-0","Lurker Nancy","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1450485\u002F000145048526000009\u002F0001450485-26-000009-index.htm",26758,{"cik":29,"filedAt":65,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":69,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"0001825625-26-000002-0","Balice-Gordon Rita J.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1825625\u002F000182562526000002\u002F0001825625-26-000002-index.htm",61370,{"cik":29,"filedAt":65,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":69,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"0001276038-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1276038\u002F000127603826000002\u002F0001276038-26-000002-index.htm",103783,{"cik":29,"filedAt":65,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":69,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":71,"transactionDate":72,"intentLabel":73,"signalQuality":74},"0001254705-26-000004-0","BOHLIN GAREN G","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1254705\u002F000125470526000004\u002F0001254705-26-000004-index.htm",71000,{"cik":29,"filedAt":116,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":39,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":59,"transactionDate":123,"intentLabel":61,"signalQuality":62,"insiderHistory":124},"2026-05-15T00:00:00.000Z","0001450485-26-000007-0",35.9691,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1450485\u002F000145048526000007\u002F0001450485-26-000007-index.htm",4500,18017,161860.94999999998,"2026-05-13",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":126,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":128,"shares":43,"sharesOwnedAfter":129,"totalValue":45,"transactionCode":46,"transactionDate":130,"intentLabel":48,"signalQuality":49},"2026-05-13T00:00:00.000Z","0001254705-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1254705\u002F000125470526000002\u002F0001254705-26-000002-index.htm",70959,"2026-05-11",{"cik":29,"filedAt":126,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":39,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":128,"shares":43,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":59,"transactionDate":130,"intentLabel":136,"signalQuality":137,"insiderHistory":138},"0001254705-26-000002-1",37.1829,62259,323491.23,"Sale (option exercise)","mechanical-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":140,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":149,"transactionDate":150,"intentLabel":151,"signalQuality":74},"2026-04-03T00:00:00.000Z","0002061438-26-000009-0","Dieter David","EVP & General Counsel",35.72,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2061438\u002F000206143826000009\u002F0002061438-26-000009-index.htm",8840,68231,315764.8,"F","2026-03-17","Tax withholding",{"cik":29,"filedAt":153,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":59,"transactionDate":160,"intentLabel":161,"signalQuality":162,"insiderHistory":163},"2026-03-20T00:00:00.000Z","0002061438-26-000006-0",34.9241,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2061438\u002F000206143826000006\u002F0002061438-26-000006-index.htm",13976,77071,488099.22160000005,"2026-03-18","Sale (10b5-1 plan)","planned",{"daysSinceLastFiling":164,"isFirstFiling":6,"priorFilingDate":165},9,"2026-03-11T00:00:00.000Z",{"cik":29,"filedAt":165,"filingId":167,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":168,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":59,"transactionDate":173,"intentLabel":161,"signalQuality":162,"insiderHistory":174},"0002061438-26-000004-0",36.65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2061438\u002F000206143826000004\u002F0002061438-26-000004-index.htm",6224,91047,228109.59999999998,"2026-03-09",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":176,"filingId":177,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":178,"ownerTitle":179,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":59,"transactionDate":185,"intentLabel":161,"signalQuality":162,"insiderHistory":186},"2026-03-05T00:00:00.000Z","0001746251-26-000004-0","Dreyer Scott","EVP & Chief Commercial Officer",40.3636,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1746251\u002F000174625126000004\u002F0001746251-26-000004-index.htm",46417,75329,1873557.2212,"2026-03-03",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":176,"filingId":188,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":178,"ownerTitle":179,"ownershipType":40,"pricePerShare":189,"rawFilingUrl":181,"shares":190,"sharesOwnedAfter":191,"totalValue":192,"transactionCode":59,"transactionDate":185,"intentLabel":161,"signalQuality":162,"insiderHistory":193},"0001746251-26-000004-1",40.9889,3559,71770,145879.4951,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"healthcare",[196,199,202,205,208,211],{"ticker":197,"issuerName":198},"UTHR","UNITED THERAPEUTICS Corp",{"ticker":200,"issuerName":201},"LLY","ELI LILLY & Co",{"ticker":203,"issuerName":204},"NTRA","Natera, Inc.",{"ticker":206,"issuerName":207},"KYMR","Kymera Therapeutics, Inc.",{"ticker":209,"issuerName":210},"GH","Guardant Health, Inc.",{"ticker":212,"issuerName":213},"PTCT","PTC THERAPEUTICS, INC.",{"count":215,"fetchedAt":216,"source":217},19,"2026-08-06T18:05:41.769Z","sqlite",{"data":219,"meta":225},{"value":220,"quality":221,"closeDate":222,"ageDays":223,"sharesAsOf":224},1159183315.8990211,"fresh","2026-08-05",1,"2026-04-30",{"count":223,"fetchedAt":226,"source":217},"2026-08-06T18:05:41.771Z",{"data":228,"meta":240},{"ticker":32,"ceo":229,"industry":230,"fullTimeEmployees":231,"ipoDate":232,"country":233,"state":234,"city":235,"website":236,"exchangeShort":25,"marketCap":25,"beta":237,"range52w":238,"fetchedAt":239},"Vikram Karnani","Drug Manufacturers - Specialty & Generic",423,"2015-05-07","US","MA","Stoughton","https:\u002F\u002Fwww.collegiumpharma.com",0.732,"29.19-50.787","2026-07-19T09:03:42.286Z",{"count":223,"fetchedAt":226,"source":217},{"data":242,"meta":244},{"ticker":32,"points":243},[],{"count":223,"fetchedAt":226,"source":217},{"data":246,"meta":1598},{"congressTrades":247,"insiderTrades":248,"priceHistory":268,"ticker":32},[],[249,250,251,252,253,254,255,256,257,258,259,260,261,262,263,264,265,266,267],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":51,"filingId":52,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":54,"rawFilingUrl":55,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":59,"transactionDate":60},{"cik":29,"filedAt":65,"filingId":67,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":68,"shares":69,"sharesOwnedAfter":70,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":65,"filingId":76,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":68,"shares":43,"sharesOwnedAfter":77,"totalValue":45,"transactionCode":46,"transactionDate":78},{"cik":29,"filedAt":65,"filingId":80,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":53,"ownerTitle":39,"ownershipType":40,"pricePerShare":81,"rawFilingUrl":68,"shares":82,"sharesOwnedAfter":83,"totalValue":84,"transactionCode":59,"transactionDate":78},{"cik":29,"filedAt":65,"filingId":87,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":88,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":89,"shares":90,"sharesOwnedAfter":90,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":65,"filingId":92,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":69,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":65,"filingId":97,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":99,"shares":69,"sharesOwnedAfter":100,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":65,"filingId":102,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":104,"shares":69,"sharesOwnedAfter":105,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":65,"filingId":107,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":108,"shares":69,"sharesOwnedAfter":109,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":65,"filingId":111,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":39,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":113,"shares":69,"sharesOwnedAfter":114,"totalValue":4,"transactionCode":71,"transactionDate":72},{"cik":29,"filedAt":116,"filingId":117,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":98,"ownerTitle":39,"ownershipType":40,"pricePerShare":118,"rawFilingUrl":119,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":59,"transactionDate":123},{"cik":29,"filedAt":126,"filingId":127,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":128,"shares":43,"sharesOwnedAfter":129,"totalValue":45,"transactionCode":46,"transactionDate":130},{"cik":29,"filedAt":126,"filingId":132,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":24,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":112,"ownerTitle":39,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":128,"shares":43,"sharesOwnedAfter":134,"totalValue":135,"transactionCode":59,"transactionDate":130},{"cik":29,"filedAt":140,"filingId":141,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":144,"rawFilingUrl":145,"shares":146,"sharesOwnedAfter":147,"totalValue":148,"transactionCode":149,"transactionDate":150},{"cik":29,"filedAt":153,"filingId":154,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":155,"rawFilingUrl":156,"shares":157,"sharesOwnedAfter":158,"totalValue":159,"transactionCode":59,"transactionDate":160},{"cik":29,"filedAt":165,"filingId":167,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":142,"ownerTitle":143,"ownershipType":40,"pricePerShare":168,"rawFilingUrl":169,"shares":170,"sharesOwnedAfter":171,"totalValue":172,"transactionCode":59,"transactionDate":173},{"cik":29,"filedAt":176,"filingId":177,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":178,"ownerTitle":179,"ownershipType":40,"pricePerShare":180,"rawFilingUrl":181,"shares":182,"sharesOwnedAfter":183,"totalValue":184,"transactionCode":59,"transactionDate":185},{"cik":29,"filedAt":176,"filingId":188,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":24,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":178,"ownerTitle":179,"ownershipType":40,"pricePerShare":189,"rawFilingUrl":181,"shares":190,"sharesOwnedAfter":191,"totalValue":192,"transactionCode":59,"transactionDate":185},[269,272,275,278,281,284,287,290,293,296,299,302,305,308,311,314,317,320,323,326,329,332,335,338,341,344,347,350,353,356,359,362,365,367,370,373,376,379,382,385,388,391,394,396,399,402,405,408,411,414,417,420,423,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,476,479,482,485,488,491,494,497,500,503,506,509,512,515,518,521,524,527,530,533,536,539,541,543,546,549,552,554,557,560,563,566,569,572,574,576,579,581,584,587,590,593,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,641,644,647,650,653,656,659,662,665,668,671,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,826,829,832,835,838,841,844,847,850,853,856,859,862,865,868,871,874,877,879,882,885,888,891,894,897,900,903,906,909,912,915,918,921,924,927,930,933,936,939,942,945,948,951,954,957,960,963,966,969,972,975,978,981,984,987,990,993,996,999,1002,1005,1008,1011,1014,1017,1020,1023,1026,1029,1031,1034,1037,1039,1042,1045,1048,1050,1052,1055,1058,1061,1064,1067,1070,1073,1076,1079,1082,1085,1088,1091,1094,1097,1100,1103,1105,1108,1111,1114,1117,1120,1123,1126,1129,1132,1135,1138,1141,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1221,1223,1226,1229,1232,1235,1238,1241,1244,1247,1250,1253,1255,1258,1261,1264,1267,1270,1272,1275,1278,1281,1284,1287,1290,1293,1296,1299,1302,1305,1308,1309,1312,1315,1318,1320,1323,1325,1328,1331,1333,1335,1337,1340,1343,1346,1349,1352,1355,1358,1361,1364,1366,1369,1371,1374,1377,1380,1383,1385,1387,1389,1392,1394,1397,1400,1403,1406,1409,1412,1415,1418,1420,1423,1426,1429,1432,1435,1438,1440,1443,1445,1447,1449,1451,1454,1457,1460,1463,1465,1468,1471,1474,1476,1479,1482,1485,1488,1489,1492,1494,1497,1500,1503,1505,1507,1510,1513,1516,1519,1521,1524,1527,1530,1533,1536,1539,1542,1545,1547,1550,1553,1556,1559,1562,1564,1566,1568,1571,1574,1577,1580,1583,1586,1588,1591,1593,1596],{"date":270,"close":271},"2021-08-13",17.75,{"date":273,"close":274},"2021-08-20",20.170000076293945,{"date":276,"close":277},"2021-08-27",20.40999984741211,{"date":279,"close":280},"2021-09-03",20.149999618530273,{"date":282,"close":283},"2021-09-10",19.700000762939453,{"date":285,"close":286},"2021-09-17",19.829999923706055,{"date":288,"close":289},"2021-09-24",20.440000534057617,{"date":291,"close":292},"2021-10-01",19.959999084472656,{"date":294,"close":295},"2021-10-08",20.290000915527344,{"date":297,"close":298},"2021-10-15",20.979999542236328,{"date":300,"close":301},"2021-10-22",21.059999465942383,{"date":303,"close":304},"2021-10-29",19.6299991607666,{"date":306,"close":307},"2021-11-05",19.059999465942383,{"date":309,"close":310},"2021-11-12",19.479999542236328,{"date":312,"close":313},"2021-11-19",18.850000381469727,{"date":315,"close":316},"2021-11-26",17.950000762939453,{"date":318,"close":319},"2021-12-03",17.610000610351562,{"date":321,"close":322},"2021-12-10",18.020000457763672,{"date":324,"close":325},"2021-12-17",18.649999618530273,{"date":327,"close":328},"2021-12-23",19.459999084472656,{"date":330,"close":331},"2021-12-31",18.68000030517578,{"date":333,"close":334},"2022-01-07",19.219999313354492,{"date":336,"close":337},"2022-01-14",18.540000915527344,{"date":339,"close":340},"2022-01-21",17.709999084472656,{"date":342,"close":343},"2022-01-28",17.479999542236328,{"date":345,"close":346},"2022-02-04",18.149999618530273,{"date":348,"close":349},"2022-02-11",17.59000015258789,{"date":351,"close":352},"2022-02-18",21.75,{"date":354,"close":355},"2022-02-25",19.360000610351562,{"date":357,"close":358},"2022-03-04",17.899999618530273,{"date":360,"close":361},"2022-03-11",17.200000762939453,{"date":363,"close":364},"2022-03-18",19.329999923706055,{"date":366,"close":364},"2022-03-25",{"date":368,"close":369},"2022-04-01",19.729999542236328,{"date":371,"close":372},"2022-04-08",20.510000228881836,{"date":374,"close":375},"2022-04-14",19.18000030517578,{"date":377,"close":378},"2022-04-22",17.649999618530273,{"date":380,"close":381},"2022-04-29",16.100000381469727,{"date":383,"close":384},"2022-05-06",14.699999809265137,{"date":386,"close":387},"2022-05-13",15.640000343322754,{"date":389,"close":390},"2022-05-20",16.360000610351562,{"date":392,"close":393},"2022-05-27",15.9399995803833,{"date":395,"close":387},"2022-06-03",{"date":397,"close":398},"2022-06-10",16.190000534057617,{"date":400,"close":401},"2022-06-17",15.829999923706055,{"date":403,"close":404},"2022-06-24",18.299999237060547,{"date":406,"close":407},"2022-07-01",18.15999984741211,{"date":409,"close":410},"2022-07-08",18.31999969482422,{"date":412,"close":413},"2022-07-15",16.530000686645508,{"date":415,"close":416},"2022-07-22",17.110000610351562,{"date":418,"close":419},"2022-07-29",17.190000534057617,{"date":421,"close":422},"2022-08-05",20.100000381469727,{"date":424,"close":425},"2022-08-12",18.799999237060547,{"date":427,"close":428},"2022-08-19",17.81999969482422,{"date":430,"close":431},"2022-08-26",17.670000076293945,{"date":433,"close":434},"2022-09-02",17.8700008392334,{"date":436,"close":437},"2022-09-09",17.34000015258789,{"date":439,"close":440},"2022-09-16",17.290000915527344,{"date":442,"close":443},"2022-09-23",16.049999237060547,{"date":445,"close":446},"2022-09-30",16.020000457763672,{"date":448,"close":449},"2022-10-07",16.579999923706055,{"date":451,"close":452},"2022-10-14",17.889999389648438,{"date":454,"close":455},"2022-10-21",17.530000686645508,{"date":457,"close":458},"2022-10-28",18.219999313354492,{"date":460,"close":461},"2022-11-04",18.84000015258789,{"date":463,"close":464},"2022-11-11",20.020000457763672,{"date":466,"close":467},"2022-11-18",21.889999389648438,{"date":469,"close":470},"2022-11-25",21.65999984741211,{"date":472,"close":473},"2022-12-02",23.020000457763672,{"date":475,"close":467},"2022-12-09",{"date":477,"close":478},"2022-12-16",22.75,{"date":480,"close":481},"2022-12-23",22.959999084472656,{"date":483,"close":484},"2022-12-30",23.200000762939453,{"date":486,"close":487},"2023-01-06",28.649999618530273,{"date":489,"close":490},"2023-01-13",28.729999542236328,{"date":492,"close":493},"2023-01-20",27.56999969482422,{"date":495,"close":496},"2023-01-27",28.290000915527344,{"date":498,"close":499},"2023-02-03",28.59000015258789,{"date":501,"close":502},"2023-02-10",26.75,{"date":504,"close":505},"2023-02-17",27.170000076293945,{"date":507,"close":508},"2023-02-24",26.850000381469727,{"date":510,"close":511},"2023-03-03",26.940000534057617,{"date":513,"close":514},"2023-03-10",24.389999389648438,{"date":516,"close":517},"2023-03-17",23.8700008392334,{"date":519,"close":520},"2023-03-24",23.770000457763672,{"date":522,"close":523},"2023-03-31",23.989999771118164,{"date":525,"close":526},"2023-04-06",23.489999771118164,{"date":528,"close":529},"2023-04-14",22.93000030517578,{"date":531,"close":532},"2023-04-21",23.06999969482422,{"date":534,"close":535},"2023-04-28",23.270000457763672,{"date":537,"close":538},"2023-05-05",22.90999984741211,{"date":540,"close":532},"2023-05-12",{"date":542,"close":535},"2023-05-19",{"date":544,"close":545},"2023-05-26",22.530000686645508,{"date":547,"close":548},"2023-06-02",21.6299991607666,{"date":550,"close":551},"2023-06-09",21.760000228881836,{"date":553,"close":481},"2023-06-16",{"date":555,"close":556},"2023-06-23",22.729999542236328,{"date":558,"close":559},"2023-06-30",21.489999771118164,{"date":561,"close":562},"2023-07-07",21.739999771118164,{"date":564,"close":565},"2023-07-14",21.610000610351562,{"date":567,"close":568},"2023-07-21",22.610000610351562,{"date":570,"close":571},"2023-07-28",22.450000762939453,{"date":573,"close":526},"2023-08-04",{"date":575,"close":523},"2023-08-11",{"date":577,"close":578},"2023-08-18",23.889999389648438,{"date":580,"close":517},"2023-08-25",{"date":582,"close":583},"2023-09-01",23.739999771118164,{"date":585,"close":586},"2023-09-08",23.790000915527344,{"date":588,"close":589},"2023-09-15",22.649999618530273,{"date":591,"close":592},"2023-09-22",22.260000228881836,{"date":594,"close":595},"2023-09-29",22.350000381469727,{"date":597,"close":598},"2023-10-06",23.600000381469727,{"date":600,"close":601},"2023-10-13",21.899999618530273,{"date":603,"close":604},"2023-10-20",21.469999313354492,{"date":606,"close":607},"2023-10-27",21.15999984741211,{"date":609,"close":610},"2023-11-03",22.200000762939453,{"date":612,"close":613},"2023-11-10",24.479999542236328,{"date":615,"close":616},"2023-11-17",25.1299991607666,{"date":618,"close":619},"2023-11-24",26.040000915527344,{"date":621,"close":622},"2023-12-01",25.600000381469727,{"date":624,"close":625},"2023-12-08",27.329999923706055,{"date":627,"close":628},"2023-12-15",29.639999389648438,{"date":630,"close":631},"2023-12-22",30.049999237060547,{"date":633,"close":634},"2023-12-29",30.780000686645508,{"date":636,"close":637},"2024-01-05",32.29999923706055,{"date":639,"close":640},"2024-01-12",32.5099983215332,{"date":642,"close":643},"2024-01-19",32.9900016784668,{"date":645,"close":646},"2024-01-26",33.18000030517578,{"date":648,"close":649},"2024-02-02",32.84000015258789,{"date":651,"close":652},"2024-02-09",33.47999954223633,{"date":654,"close":655},"2024-02-16",32.58000183105469,{"date":657,"close":658},"2024-02-23",36.349998474121094,{"date":660,"close":661},"2024-03-01",37.130001068115234,{"date":663,"close":664},"2024-03-08",37.599998474121094,{"date":666,"close":667},"2024-03-15",39.09000015258789,{"date":669,"close":670},"2024-03-22",39.720001220703125,{"date":672,"close":673},"2024-03-28",38.81999969482422,{"date":675,"close":676},"2024-04-05",39.9900016784668,{"date":678,"close":679},"2024-04-12",35.709999084472656,{"date":681,"close":682},"2024-04-19",34.84000015258789,{"date":684,"close":685},"2024-04-26",36.41999816894531,{"date":687,"close":688},"2024-05-03",37.5099983215332,{"date":690,"close":691},"2024-05-10",31.5,{"date":693,"close":694},"2024-05-17",32.470001220703125,{"date":696,"close":697},"2024-05-24",34.25,{"date":699,"close":700},"2024-05-31",33.13999938964844,{"date":702,"close":703},"2024-06-07",33.189998626708984,{"date":705,"close":706},"2024-06-14",31.760000228881836,{"date":708,"close":709},"2024-06-21",31.68000030517578,{"date":711,"close":712},"2024-06-28",32.20000076293945,{"date":714,"close":715},"2024-07-05",32.18000030517578,{"date":717,"close":718},"2024-07-12",31.780000686645508,{"date":720,"close":721},"2024-07-19",32.36000061035156,{"date":723,"close":724},"2024-07-26",36.08000183105469,{"date":726,"close":727},"2024-08-02",36.36000061035156,{"date":729,"close":730},"2024-08-09",35.5,{"date":732,"close":733},"2024-08-16",35.2599983215332,{"date":735,"close":736},"2024-08-23",36.2599983215332,{"date":738,"close":739},"2024-08-30",38.459999084472656,{"date":741,"close":742},"2024-09-06",37.189998626708984,{"date":744,"close":745},"2024-09-13",37.5,{"date":747,"close":748},"2024-09-20",39.06999969482422,{"date":750,"close":751},"2024-09-27",38.2599983215332,{"date":753,"close":754},"2024-10-04",41.86000061035156,{"date":756,"close":757},"2024-10-11",37.720001220703125,{"date":759,"close":760},"2024-10-18",38.439998626708984,{"date":762,"close":763},"2024-10-25",34.70000076293945,{"date":765,"close":766},"2024-11-01",33.459999084472656,{"date":768,"close":769},"2024-11-08",32.15999984741211,{"date":771,"close":772},"2024-11-15",29.579999923706055,{"date":774,"close":775},"2024-11-22",29.959999084472656,{"date":777,"close":778},"2024-11-29",30.5,{"date":780,"close":781},"2024-12-06",29.969999313354492,{"date":783,"close":784},"2024-12-13",30.09000015258789,{"date":786,"close":787},"2024-12-20",29.700000762939453,{"date":789,"close":790},"2024-12-27",29.110000610351562,{"date":792,"close":793},"2025-01-03",29.510000228881836,{"date":795,"close":796},"2025-01-10",32.90999984741211,{"date":798,"close":799},"2025-01-17",33.349998474121094,{"date":801,"close":802},"2025-01-24",32.59000015258789,{"date":804,"close":805},"2025-01-31",32.119998931884766,{"date":807,"close":808},"2025-02-07",30.81999969482422,{"date":810,"close":811},"2025-02-14",29.65999984741211,{"date":813,"close":814},"2025-02-21",29.1299991607666,{"date":816,"close":817},"2025-02-28",29.049999237060547,{"date":819,"close":820},"2025-03-07",28.90999984741211,{"date":822,"close":823},"2025-03-14",29.459999084472656,{"date":825,"close":631},"2025-03-21",{"date":827,"close":828},"2025-03-28",29.709999084472656,{"date":830,"close":831},"2025-04-04",28.139999389648438,{"date":833,"close":834},"2025-04-11",26.299999237060547,{"date":836,"close":837},"2025-04-17",27.010000228881836,{"date":839,"close":840},"2025-04-25",26.790000915527344,{"date":842,"close":843},"2025-05-02",27.649999618530273,{"date":845,"close":846},"2025-05-09",28.889999389648438,{"date":848,"close":849},"2025-05-16",30.229999542236328,{"date":851,"close":852},"2025-05-23",28.860000610351562,{"date":854,"close":855},"2025-05-30",29.139999389648438,{"date":857,"close":858},"2025-06-06",30.200000762939453,{"date":860,"close":861},"2025-06-13",29.18000030517578,{"date":863,"close":864},"2025-06-20",29.829999923706055,{"date":866,"close":867},"2025-06-27",29.93000030517578,{"date":869,"close":870},"2025-07-03",30.350000381469727,{"date":872,"close":873},"2025-07-11",32.52000045776367,{"date":875,"close":876},"2025-07-18",31.200000762939453,{"date":878,"close":718},"2025-07-25",{"date":880,"close":881},"2025-08-01",30.06999969482422,{"date":883,"close":884},"2025-08-04",31.09000015258789,{"date":886,"close":887},"2025-08-05",31.100000381469727,{"date":889,"close":890},"2025-08-06",29.75,{"date":892,"close":893},"2025-08-07",32.939998626708984,{"date":895,"close":896},"2025-08-08",34.93000030517578,{"date":898,"close":899},"2025-08-11",36.13999938964844,{"date":901,"close":902},"2025-08-12",37.869998931884766,{"date":904,"close":905},"2025-08-13",37.86000061035156,{"date":907,"close":908},"2025-08-14",37.15999984741211,{"date":910,"close":911},"2025-08-15",37.7400016784668,{"date":913,"close":914},"2025-08-18",38.189998626708984,{"date":916,"close":917},"2025-08-19",37.630001068115234,{"date":919,"close":920},"2025-08-20",38.369998931884766,{"date":922,"close":923},"2025-08-21",39.52000045776367,{"date":925,"close":926},"2025-08-22",39.11000061035156,{"date":928,"close":929},"2025-08-25",38.77000045776367,{"date":931,"close":932},"2025-08-26",38.58000183105469,{"date":934,"close":935},"2025-08-27",38.790000915527344,{"date":937,"close":938},"2025-08-28",38.349998474121094,{"date":940,"close":941},"2025-08-29",38.79999923706055,{"date":943,"close":944},"2025-09-02",39.15999984741211,{"date":946,"close":947},"2025-09-03",39.59000015258789,{"date":949,"close":950},"2025-09-04",39.22999954223633,{"date":952,"close":953},"2025-09-05",38.31999969482422,{"date":955,"close":956},"2025-09-08",37.75,{"date":958,"close":959},"2025-09-09",37.970001220703125,{"date":961,"close":962},"2025-09-10",37.709999084472656,{"date":964,"close":965},"2025-09-11",39.060001373291016,{"date":967,"close":968},"2025-09-12",37.31999969482422,{"date":970,"close":971},"2025-09-15",34.91999816894531,{"date":973,"close":974},"2025-09-16",35.619998931884766,{"date":976,"close":977},"2025-09-17",35.540000915527344,{"date":979,"close":980},"2025-09-18",36.15999984741211,{"date":982,"close":983},"2025-09-19",35.75,{"date":985,"close":986},"2025-09-22",35.63999938964844,{"date":988,"close":989},"2025-09-23",34.900001525878906,{"date":991,"close":992},"2025-09-24",35.15999984741211,{"date":994,"close":995},"2025-09-25",34.650001525878906,{"date":997,"close":998},"2025-09-26",34.40999984741211,{"date":1000,"close":1001},"2025-09-29",34.56999969482422,{"date":1003,"close":1004},"2025-09-30",34.9900016784668,{"date":1006,"close":1007},"2025-10-01",35.16999816894531,{"date":1009,"close":1010},"2025-10-02",34.279998779296875,{"date":1012,"close":1013},"2025-10-03",34.61000061035156,{"date":1015,"close":1016},"2025-10-06",33.83000183105469,{"date":1018,"close":1019},"2025-10-07",33.38999938964844,{"date":1021,"close":1022},"2025-10-08",33.130001068115234,{"date":1024,"close":1025},"2025-10-09",33.209999084472656,{"date":1027,"close":1028},"2025-10-10",32.040000915527344,{"date":1030,"close":1028},"2025-10-13",{"date":1032,"close":1033},"2025-10-14",32.16999816894531,{"date":1035,"close":1036},"2025-10-15",32.880001068115234,{"date":1038,"close":1025},"2025-10-16",{"date":1040,"close":1041},"2025-10-17",33.939998626708984,{"date":1043,"close":1044},"2025-10-20",34.849998474121094,{"date":1046,"close":1047},"2025-10-21",35.36000061035156,{"date":1049,"close":679},"2025-10-22",{"date":1051,"close":977},"2025-10-23",{"date":1053,"close":1054},"2025-10-24",35.29999923706055,{"date":1056,"close":1057},"2025-10-27",34.814998626708984,{"date":1059,"close":1060},"2025-10-28",35.40999984741211,{"date":1062,"close":1063},"2025-10-29",34.810001373291016,{"date":1065,"close":1066},"2025-10-30",35.650001525878906,{"date":1068,"close":1069},"2025-10-31",36,{"date":1071,"close":1072},"2025-11-03",36.099998474121094,{"date":1074,"close":1075},"2025-11-04",35.7599983215332,{"date":1077,"close":1078},"2025-11-05",35.849998474121094,{"date":1080,"close":1081},"2025-11-06",40.65999984741211,{"date":1083,"close":1084},"2025-11-07",42.29999923706055,{"date":1086,"close":1087},"2025-11-10",43.529998779296875,{"date":1089,"close":1090},"2025-11-11",44.84000015258789,{"date":1092,"close":1093},"2025-11-12",47.349998474121094,{"date":1095,"close":1096},"2025-11-13",46.380001068115234,{"date":1098,"close":1099},"2025-11-14",45.97999954223633,{"date":1101,"close":1102},"2025-11-17",45.34000015258789,{"date":1104,"close":1102},"2025-11-18",{"date":1106,"close":1107},"2025-11-19",44.470001220703125,{"date":1109,"close":1110},"2025-11-20",43.95000076293945,{"date":1112,"close":1113},"2025-11-21",45.13999938964844,{"date":1115,"close":1116},"2025-11-24",45.57500076293945,{"date":1118,"close":1119},"2025-11-25",45.599998474121094,{"date":1121,"close":1122},"2025-11-26",46.22999954223633,{"date":1124,"close":1125},"2025-11-28",46.68000030517578,{"date":1127,"close":1128},"2025-12-01",46.86000061035156,{"date":1130,"close":1131},"2025-12-02",47.5099983215332,{"date":1133,"close":1134},"2025-12-03",47.849998474121094,{"date":1136,"close":1137},"2025-12-04",47.43000030517578,{"date":1139,"close":1140},"2025-12-05",47.90999984741211,{"date":1142,"close":1140},"2025-12-08",{"date":1144,"close":1145},"2025-12-09",47.029998779296875,{"date":1147,"close":1148},"2025-12-10",48.86000061035156,{"date":1150,"close":1151},"2025-12-11",48.36000061035156,{"date":1153,"close":1154},"2025-12-12",48.630001068115234,{"date":1156,"close":1157},"2025-12-15",49.0099983215332,{"date":1159,"close":1160},"2025-12-16",48.709999084472656,{"date":1162,"close":1163},"2025-12-17",48.900001525878906,{"date":1165,"close":1166},"2025-12-18",49.33000183105469,{"date":1168,"close":1169},"2025-12-19",48.880001068115234,{"date":1171,"close":1172},"2025-12-22",48.84000015258789,{"date":1174,"close":1175},"2025-12-23",48.849998474121094,{"date":1177,"close":1178},"2025-12-24",49.58000183105469,{"date":1180,"close":1181},"2025-12-26",49.84000015258789,{"date":1183,"close":1184},"2025-12-29",49.47999954223633,{"date":1186,"close":1187},"2025-12-30",47.130001068115234,{"date":1189,"close":1190},"2025-12-31",46.29999923706055,{"date":1192,"close":1193},"2026-01-02",45.529998779296875,{"date":1195,"close":1196},"2026-01-05",45.68000030517578,{"date":1198,"close":1199},"2026-01-06",46.209999084472656,{"date":1201,"close":1202},"2026-01-07",47.2599983215332,{"date":1204,"close":1205},"2026-01-08",48.779998779296875,{"date":1207,"close":1208},"2026-01-09",45.540000915527344,{"date":1210,"close":1211},"2026-01-12",48.150001525878906,{"date":1213,"close":1214},"2026-01-13",47.279998779296875,{"date":1216,"close":1217},"2026-01-14",46.56999969482422,{"date":1219,"close":1220},"2026-01-15",46.900001525878906,{"date":1222,"close":1119},"2026-01-16",{"date":1224,"close":1225},"2026-01-20",47.70000076293945,{"date":1227,"close":1228},"2026-01-21",47.0099983215332,{"date":1230,"close":1231},"2026-01-22",47.099998474121094,{"date":1233,"close":1234},"2026-01-23",45.5,{"date":1236,"close":1237},"2026-01-26",45.81999969482422,{"date":1239,"close":1240},"2026-01-27",45.31999969482422,{"date":1242,"close":1243},"2026-01-28",44.81999969482422,{"date":1245,"close":1246},"2026-01-29",45.349998474121094,{"date":1248,"close":1249},"2026-01-30",45.91999816894531,{"date":1251,"close":1252},"2026-02-02",47.11000061035156,{"date":1254,"close":1131},"2026-02-03",{"date":1256,"close":1257},"2026-02-04",48.18000030517578,{"date":1259,"close":1260},"2026-02-05",46.91999816894531,{"date":1262,"close":1263},"2026-02-06",47.61000061035156,{"date":1265,"close":1266},"2026-02-09",46.279998779296875,{"date":1268,"close":1269},"2026-02-10",46.75,{"date":1271,"close":1113},"2026-02-11",{"date":1273,"close":1274},"2026-02-12",45.279998779296875,{"date":1276,"close":1277},"2026-02-13",45.790000915527344,{"date":1279,"close":1280},"2026-02-17",46.099998474121094,{"date":1282,"close":1283},"2026-02-18",45.290000915527344,{"date":1285,"close":1286},"2026-02-19",45.18000030517578,{"date":1288,"close":1289},"2026-02-20",45,{"date":1291,"close":1292},"2026-02-23",44.849998474121094,{"date":1294,"close":1295},"2026-02-24",45.16999816894531,{"date":1297,"close":1298},"2026-02-25",45.75,{"date":1300,"close":1301},"2026-02-26",44.220001220703125,{"date":1303,"close":1304},"2026-02-27",41.66999816894531,{"date":1306,"close":1307},"2026-03-02",41.599998474121094,{"date":185,"close":676},{"date":1310,"close":1311},"2026-03-04",39.61000061035156,{"date":1313,"close":1314},"2026-03-05",37.279998779296875,{"date":1316,"close":1317},"2026-03-06",37.290000915527344,{"date":173,"close":1319},37.27000045776367,{"date":1321,"close":1322},"2026-03-10",36.61000061035156,{"date":1324,"close":974},"2026-03-11",{"date":1326,"close":1327},"2026-03-12",35,{"date":1329,"close":1330},"2026-03-13",34.5,{"date":1332,"close":974},"2026-03-16",{"date":150,"close":1334},35.720001220703125,{"date":160,"close":1336},34.79999923706055,{"date":1338,"close":1339},"2026-03-19",36.29999923706055,{"date":1341,"close":1342},"2026-03-20",35.439998626708984,{"date":1344,"close":1345},"2026-03-23",34.73500061035156,{"date":1347,"close":1348},"2026-03-24",33.22999954223633,{"date":1350,"close":1351},"2026-03-25",33.25,{"date":1353,"close":1354},"2026-03-26",33.41999816894531,{"date":1356,"close":1357},"2026-03-27",32.439998626708984,{"date":1359,"close":1360},"2026-03-30",31.989999771118164,{"date":1362,"close":1363},"2026-03-31",33.06999969482422,{"date":1365,"close":1351},"2026-04-01",{"date":1367,"close":1368},"2026-04-02",32.310001373291016,{"date":1370,"close":802},"2026-04-06",{"date":1372,"close":1373},"2026-04-07",32.7599983215332,{"date":1375,"close":1376},"2026-04-08",33.43000030517578,{"date":1378,"close":1379},"2026-04-09",35.25,{"date":1381,"close":1382},"2026-04-10",35.470001220703125,{"date":1384,"close":974},"2026-04-13",{"date":1386,"close":986},"2026-04-14",{"date":1388,"close":896},"2026-04-15",{"date":1390,"close":1391},"2026-04-16",33.040000915527344,{"date":1393,"close":998},"2026-04-17",{"date":1395,"close":1396},"2026-04-20",34.310001373291016,{"date":1398,"close":1399},"2026-04-21",33.27000045776367,{"date":1401,"close":1402},"2026-04-22",33.060001373291016,{"date":1404,"close":1405},"2026-04-23",32.279998779296875,{"date":1407,"close":1408},"2026-04-24",32.5,{"date":1410,"close":1411},"2026-04-27",32.779998779296875,{"date":1413,"close":1414},"2026-04-28",32.810001373291016,{"date":1416,"close":1417},"2026-04-29",33.7599983215332,{"date":224,"close":1419},33.72999954223633,{"date":1421,"close":1422},"2026-05-01",34.31999969482422,{"date":1424,"close":1425},"2026-05-04",34.58000183105469,{"date":1427,"close":1428},"2026-05-05",35.31999969482422,{"date":1430,"close":1431},"2026-05-06",36.5099983215332,{"date":1433,"close":1434},"2026-05-07",39.33000183105469,{"date":1436,"close":1437},"2026-05-08",37.79999923706055,{"date":130,"close":1439},35.810001373291016,{"date":1441,"close":1442},"2026-05-12",35.689998626708984,{"date":123,"close":1444},34.869998931884766,{"date":72,"close":1446},34.83000183105469,{"date":78,"close":1448},33.779998779296875,{"date":60,"close":1450},33.650001525878906,{"date":1452,"close":1453},"2026-05-19",33.619998931884766,{"date":1455,"close":1456},"2026-05-20",34.220001220703125,{"date":1458,"close":1459},"2026-05-21",34.41999816894531,{"date":1461,"close":1462},"2026-05-22",34.06999969482422,{"date":1464,"close":1448},"2026-05-26",{"date":1466,"close":1467},"2026-05-27",33.68000030517578,{"date":1469,"close":1470},"2026-05-28",33.369998931884766,{"date":1472,"close":1473},"2026-05-29",33.61000061035156,{"date":1475,"close":718},"2026-06-01",{"date":1477,"close":1478},"2026-06-02",30.479999542236328,{"date":1480,"close":1481},"2026-06-03",31.059999465942383,{"date":1483,"close":1484},"2026-06-04",32.689998626708984,{"date":1486,"close":1487},"2026-06-05",33.380001068115234,{"date":47,"close":1399},{"date":1490,"close":1491},"2026-06-09",34.400001525878906,{"date":1493,"close":1336},"2026-06-10",{"date":1495,"close":1496},"2026-06-11",34.34000015258789,{"date":1498,"close":1499},"2026-06-12",34.63999938964844,{"date":1501,"close":1502},"2026-06-15",34.189998626708984,{"date":1504,"close":995},"2026-06-16",{"date":1506,"close":1467},"2026-06-17",{"date":1508,"close":1509},"2026-06-18",33.540000915527344,{"date":1511,"close":1512},"2026-06-22",33.45000076293945,{"date":1514,"close":1515},"2026-06-23",34.619998931884766,{"date":1517,"close":1518},"2026-06-24",35.58000183105469,{"date":1520,"close":682},"2026-06-25",{"date":1522,"close":1523},"2026-06-26",36.59000015258789,{"date":1525,"close":1526},"2026-06-29",35.97999954223633,{"date":1528,"close":1529},"2026-06-30",36.20000076293945,{"date":1531,"close":1532},"2026-07-01",35.869998931884766,{"date":1534,"close":1535},"2026-07-02",37.029998779296875,{"date":1537,"close":1538},"2026-07-06",37.470001220703125,{"date":1540,"close":1541},"2026-07-07",36.439998626708984,{"date":1543,"close":1544},"2026-07-08",35.83000183105469,{"date":1546,"close":1439},"2026-07-09",{"date":1548,"close":1549},"2026-07-10",35.22999954223633,{"date":1551,"close":1552},"2026-07-13",34.81999969482422,{"date":1554,"close":1555},"2026-07-14",35.02000045776367,{"date":1557,"close":1558},"2026-07-15",36.720001220703125,{"date":1560,"close":1561},"2026-07-16",36.27000045776367,{"date":1563,"close":724},"2026-07-17",{"date":1565,"close":977},"2026-07-20",{"date":1567,"close":1078},"2026-07-21",{"date":1569,"close":1570},"2026-07-22",34.720001220703125,{"date":1572,"close":1573},"2026-07-23",35.59000015258789,{"date":1575,"close":1576},"2026-07-24",35.20000076293945,{"date":1578,"close":1579},"2026-07-27",35.52000045776367,{"date":1581,"close":1582},"2026-07-28",35.900001525878906,{"date":1584,"close":1585},"2026-07-29",36.290000915527344,{"date":1587,"close":1526},"2026-07-30",{"date":1589,"close":1590},"2026-07-31",35.38999938964844,{"date":1592,"close":1518},"2026-08-03",{"date":1594,"close":1595},"2026-08-04",35.72999954223633,{"date":222,"close":1597},35.7400016784668,{"count":223,"fetchedAt":1599,"source":217},"2026-08-06T18:05:41.828Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1601},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1786039541631]