[{"data":1,"prerenderedAt":6120},["ShallowReactive",2],{"company-overview-EXAS":3},{"company_profile":4,"ohlc":15,"spy":3173,"trading_signals":4540,"company_actions":4595,"filings_8k":5867,"report_history":6119,"insider_summary":6119,"filings_summary":6119,"financials_summary":6119,"institutional_summary":6119},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"EXAS","Exact Sciences Corp","NASDAQ","XNCM","Healthcare","Diagnostics & Research",6900,"https://www.exactsciences.com","\"Exact Sciences Corp is a prominent biomedical and biotechnology company dedicated to the development, manufacturing, and marketing of proprietary diagnostic tests. Headquartered in Madison, Wisconsin, the company is renowned for its innovative work in the early detection and prevention of colorectal cancer, primarily through its flagship product, Cologuard. This non-invasive stool-based DNA screening test is a breakthrough in cancer diagnostics, allowing for easier and earlier detection of cancerous and pre-cancerous conditions without the need for traditional invasive procedures.","",[16,19,24,30,34,40,45,50,56,61,64,68,73,77,79,84,86,91,95,97,100,103,107,110,113,116,121,125,127,130,133,138,143,148,154,160,165,171,175,178,182,186,189,192,196,199,203,205,208,212,217,222,228,233,238,243,248,253,256,260,265,270,275,279,283,285,289,292,295,299,303,308,312,318,322,327,331,334,337,339,342,345,351,356,362,368,374,380,386,392,397,402,408,413,419,425,431,437,441,446,451,456,462,467,473,479,485,491,497,503,508,514,520,526,530,535,541,546,552,557,563,568,574,580,585,591,597,602,608,613,618,624,628,634,640,646,651,656,661,667,673,679,684,690,696,702,707,713,718,723,729,735,741,745,751,757,763,769,775,779,784,789,793,799,804,810,815,821,826,832,838,842,847,853,858,864,869,873,878,884,888,893,897,901,904,910,915,920,925,929,934,940,944,947,951,956,961,967,972,978,983,988,994,1000,1006,1011,1017,1023,1028,1034,1040,1045,1049,1054,1060,1063,1066,1069,1074,1077,1080,1085,1090,1094,1099,1104,1109,1114,1120,1124,1130,1136,1141,1146,1152,1157,1163,1168,1172,1177,1182,1188,1194,1200,1204,1210,1216,1222,1226,1229,1235,1240,1245,1250,1254,1258,1262,1266,1271,1276,1279,1283,1288,1293,1299,1304,1309,1315,1321,1326,1331,1336,1342,1348,1353,1359,1365,1370,1375,1378,1381,1386,1392,1396,1400,1403,1408,1413,1418,1423,1429,1432,1437,1443,1449,1454,1460,1464,1470,1476,1480,1483,1488,1494,1499,1504,1508,1513,1517,1522,1528,1533,1538,1543,1548,1554,1560,1566,1572,1578,1584,1588,1592,1598,1603,1608,1614,1619,1624,1629,1635,1638,1640,1646,1652,1658,1663,1668,1674,1679,1685,1688,1692,1697,1703,1708,1714,1720,1725,1731,1737,1742,1748,1753,1759,1765,1770,1776,1782,1787,1792,1798,1803,1809,1815,1820,1826,1832,1836,1840,1845,1850,1854,1859,1863,1867,1872,1878,1883,1889,1894,1900,1906,1911,1917,1923,1928,1934,1939,1945,1950,1954,1958,1962,1967,1970,1974,1980,1986,1992,1998,2002,2005,2008,2010,2014,2017,2021,2025,2031,2035,2039,2044,2047,2050,2055,2058,2061,2065,2070,2075,2080,2085,2089,2093,2098,2103,2108,2112,2117,2123,2128,2134,2140,2146,2150,2155,2161,2165,2171,2176,2179,2184,2189,2194,2198,2202,2207,2213,2217,2221,2223,2227,2230,2235,2240,2244,2249,2253,2256,2258,2260,2263,2265,2268,2271,2274,2278,2282,2286,2291,2296,2301,2307,2311,2315,2319,2323,2327,2331,2335,2338,2343,2347,2352,2357,2362,2368,2374,2380,2386,2392,2397,2402,2408,2414,2420,2425,2431,2437,2443,2448,2453,2459,2464,2468,2472,2477,2481,2486,2490,2495,2501,2507,2511,2517,2521,2525,2528,2532,2536,2538,2541,2546,2548,2552,2557,2562,2567,2570,2575,2579,2584,2588,2592,2597,2602,2608,2613,2618,2623,2629,2634,2638,2643,2648,2652,2656,2658,2664,2668,2673,2677,2681,2686,2690,2695,2701,2706,2712,2718,2724,2729,2733,2738,2743,2747,2751,2755,2760,2764,2770,2775,2779,2785,2788,2792,2795,2799,2802,2807,2811,2815,2821,2827,2830,2835,2840,2843,2847,2852,2855,2859,2863,2866,2870,2874,2877,2881,2884,2887,2890,2894,2898,2904,2908,2911,2915,2919,2922,2925,2929,2932,2937,2942,2945,2950,2954,2958,2961,2965,2969,2973,2978,2982,2987,2991,2995,2999,3005,3010,3016,3021,3026,3032,3037,3043,3049,3055,3061,3067,3072,3078,3084,3090,3096,3101,3107,3113,3118,3124,3129,3135,3141,3145,3150,3156,3162,3167],{"symbol":5,"time":17,"open":18,"high":18,"low":18,"close":18},"2026-03-23",104.91,{"symbol":5,"time":20,"open":21,"high":22,"low":23,"close":18},"2026-03-20",104.93,104.98,104.9,{"symbol":5,"time":25,"open":26,"high":27,"low":28,"close":29},"2026-03-19",103.78,103.96,103.72,103.92,{"symbol":5,"time":31,"open":32,"high":27,"low":33,"close":33},"2026-03-18",103.81,103.75,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-03-17",103.7,104,103.68,103.94,{"symbol":5,"time":41,"open":42,"high":29,"low":43,"close":44},"2026-03-16",103.69,103.6,103.85,{"symbol":5,"time":46,"open":47,"high":42,"low":48,"close":49},"2026-03-13",103.53,103.45,103.57,{"symbol":5,"time":51,"open":52,"high":53,"low":54,"close":55},"2026-03-12",103.37,103.42,103.25,103.27,{"symbol":5,"time":57,"open":58,"high":59,"low":60,"close":58},"2026-03-11",103.4,103.5,103.31,{"symbol":5,"time":62,"open":43,"high":42,"low":63,"close":52},"2026-03-10",103.33,{"symbol":5,"time":65,"open":53,"high":33,"low":66,"close":67},"2026-03-09",103.22,103.71,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":59},"2026-03-06",103.35,103.52,103.26,{"symbol":5,"time":74,"open":60,"high":75,"low":72,"close":76},"2026-03-05",103.55,103.32,{"symbol":5,"time":78,"open":63,"high":75,"low":54,"close":59},"2026-03-04",{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":52},"2026-03-03",103.21,103.47,103.1,{"symbol":5,"time":85,"open":54,"high":59,"low":83,"close":70},"2026-03-02",{"symbol":5,"time":87,"open":55,"high":88,"low":89,"close":90},"2026-02-27",103.39,102.95,103.38,{"symbol":5,"time":92,"open":93,"high":70,"low":94,"close":54},"2026-02-26",103.29,103.2,{"symbol":5,"time":96,"open":48,"high":48,"low":94,"close":55},"2026-02-25",{"symbol":5,"time":98,"open":43,"high":99,"low":90,"close":48},"2026-02-24",103.67,{"symbol":5,"time":101,"open":59,"high":102,"low":52,"close":88},"2026-02-23",103.65,{"symbol":5,"time":104,"open":105,"high":59,"low":94,"close":106},"2026-02-20",103.3,103.43,{"symbol":5,"time":108,"open":58,"high":109,"low":81,"close":93},"2026-02-19",103.41,{"symbol":5,"time":111,"open":60,"high":53,"low":72,"close":112},"2026-02-18",103.36,{"symbol":5,"time":114,"open":94,"high":109,"low":115,"close":60},"2026-02-17",103.14,{"symbol":5,"time":117,"open":118,"high":106,"low":119,"close":120},"2026-02-13",103.23,103.15,103.24,{"symbol":5,"time":122,"open":88,"high":123,"low":124,"close":118},"2026-02-12",103.46,103.19,{"symbol":5,"time":126,"open":123,"high":59,"low":70,"close":106},"2026-02-11",{"symbol":5,"time":128,"open":58,"high":129,"low":66,"close":70},"2026-02-10",103.54,{"symbol":5,"time":131,"open":83,"high":112,"low":132,"close":76},"2026-02-09",103.06,{"symbol":5,"time":134,"open":135,"high":53,"low":136,"close":137},"2026-02-06",102.75,102.34,103.18,{"symbol":5,"time":139,"open":140,"high":141,"low":140,"close":142},"2026-02-05",102.33,102.73,102.66,{"symbol":5,"time":144,"open":145,"high":145,"low":146,"close":147},"2026-02-04",102.69,102.13,102.27,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-02-03",102.52,102.7,102.48,102.51,{"symbol":5,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-02-02",102.42,102.55,102.4,102.5,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":136},"2026-01-30",102.32,102.56,102.31,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-01-29",102.25,102.41,102.12,102.3,{"symbol":5,"time":172,"open":162,"high":173,"low":174,"close":167},"2026-01-28",102.45,102.15,{"symbol":5,"time":176,"open":157,"high":177,"low":140,"close":136},"2026-01-27",102.59,{"symbol":5,"time":179,"open":180,"high":177,"low":181,"close":153},"2026-01-26",102.23,102.17,{"symbol":5,"time":183,"open":168,"high":152,"low":184,"close":185},"2026-01-23",102.14,102.26,{"symbol":5,"time":187,"open":152,"high":142,"low":170,"close":188},"2026-01-22",102.37,{"symbol":5,"time":190,"open":191,"high":157,"low":167,"close":152},"2026-01-21",102.35,{"symbol":5,"time":193,"open":164,"high":194,"low":195,"close":191},"2026-01-20",102.46,102,{"symbol":5,"time":197,"open":191,"high":194,"low":164,"close":198},"2026-01-16",102.43,{"symbol":5,"time":200,"open":162,"high":201,"low":202,"close":136},"2026-01-15",102.47,102.29,{"symbol":5,"time":204,"open":170,"high":163,"low":169,"close":185},"2026-01-14",{"symbol":5,"time":206,"open":207,"high":140,"low":207,"close":167},"2026-01-13",102.06,{"symbol":5,"time":209,"open":210,"high":168,"low":211,"close":180},"2026-01-12",102.02,102.01,{"symbol":5,"time":213,"open":214,"high":215,"low":214,"close":216},"2026-01-09",101.83,102.16,102.11,{"symbol":5,"time":218,"open":219,"high":220,"low":219,"close":221},"2026-01-08",101.64,101.79,101.78,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-01-07",101.66,101.89,101.55,101.63,{"symbol":5,"time":229,"open":230,"high":231,"low":226,"close":232},"2026-01-06",101.57,101.84,101.65,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":235},"2026-01-05",101.61,101.91,101.51,{"symbol":5,"time":239,"open":240,"high":241,"low":227,"close":242},"2026-01-02",101.72,102.05,101.74,{"symbol":5,"time":244,"open":245,"high":246,"low":226,"close":247},"2025-12-31",101.81,101.95,101.56,{"symbol":5,"time":249,"open":250,"high":251,"low":250,"close":252},"2025-12-30",101.62,101.93,101.9,{"symbol":5,"time":254,"open":255,"high":195,"low":237,"close":251},"2025-12-29",101.52,{"symbol":5,"time":257,"open":258,"high":259,"low":237,"close":230},"2025-12-26",101.6,101.7,{"symbol":5,"time":261,"open":262,"high":232,"low":263,"close":264},"2025-12-24",101.59,101.49,101.54,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":262},"2025-12-23",101.75,101.85,101.45,{"symbol":5,"time":271,"open":272,"high":273,"low":264,"close":274},"2025-12-22",101.71,101.88,101.82,{"symbol":5,"time":276,"open":277,"high":142,"low":278,"close":274},"2025-12-19",101.5,101.28,{"symbol":5,"time":280,"open":267,"high":221,"low":281,"close":282},"2025-12-18",101.35,101.38,{"symbol":5,"time":284,"open":242,"high":225,"low":235,"close":235},"2025-12-17",{"symbol":5,"time":286,"open":258,"high":251,"low":287,"close":288},"2025-12-16",101.46,101.76,{"symbol":5,"time":290,"open":237,"high":242,"low":291,"close":242},"2025-12-15",101.3,{"symbol":5,"time":293,"open":294,"high":235,"low":282,"close":277},"2025-12-12",101.4,{"symbol":5,"time":296,"open":278,"high":255,"low":297,"close":298},"2025-12-11",101.19,101.36,{"symbol":5,"time":300,"open":278,"high":246,"low":301,"close":302},"2025-12-10",101.16,101.25,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":302},"2025-12-09",101.15,101.32,101.12,{"symbol":5,"time":309,"open":302,"high":302,"low":310,"close":311},"2025-12-08",100.95,100.96,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2025-12-05",101.13,101.26,101.01,101.06,{"symbol":5,"time":319,"open":302,"high":320,"low":321,"close":314},"2025-12-04",101.37,100.98,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":302},"2025-12-03",101.22,101.39,101.1,{"symbol":5,"time":328,"open":302,"high":329,"low":326,"close":330},"2025-12-02",101.43,101.2,{"symbol":5,"time":332,"open":281,"high":294,"low":333,"close":330},"2025-12-01",101.17,{"symbol":5,"time":335,"open":329,"high":264,"low":316,"close":336},"2025-11-28",101.29,{"symbol":5,"time":338,"open":307,"high":235,"low":307,"close":269},"2025-11-26",{"symbol":5,"time":340,"open":341,"high":305,"low":321,"close":314},"2025-11-25",101,{"symbol":5,"time":343,"open":344,"high":315,"low":344,"close":316},"2025-11-24",100.92,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2025-11-21",100.99,101.04,100.75,100.9,{"symbol":5,"time":352,"open":227,"high":353,"low":354,"close":355},"2025-11-20",101.87,100.56,100.67,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2025-11-19",69.5,89.67,69.11,86.18,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2025-11-18",66.87,70,66,69.68,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2025-11-17",66.42,68.79,66.38,67.15,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2025-11-14",66.83,68.26,65.6,67.03,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2025-11-13",67.9,68.98,67.54,67.75,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2025-11-12",67.29,69.08,67.02,68.37,{"symbol":5,"time":393,"open":394,"high":395,"low":394,"close":396},"2025-11-11",66.25,68.12,67.5,{"symbol":5,"time":398,"open":399,"high":382,"low":400,"close":401},"2025-11-10",67.59,66.2,66.58,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2025-11-07",66.53,67.27,64.92,66.18,{"symbol":5,"time":409,"open":410,"high":365,"low":411,"close":412},"2025-11-06",69.91,66.73,67.22,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2025-11-05",69.38,70.36,68.65,69.63,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2025-11-04",70.08,72.81,67.61,69.59,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2025-11-03",64.9,67.31,64.02,66.98,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2025-10-31",63.22,64.81,62.56,64.69,{"symbol":5,"time":438,"open":439,"high":440,"low":439,"close":433},"2025-10-30",62.55,64.32,{"symbol":5,"time":442,"open":443,"high":444,"low":443,"close":445},"2025-10-29",62.54,63.94,62.74,{"symbol":5,"time":447,"open":433,"high":448,"low":449,"close":450},"2025-10-28",63.61,62.39,63.3,{"symbol":5,"time":452,"open":453,"high":454,"low":450,"close":455},"2025-10-27",64.85,65,63.5,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2025-10-24",64.88,65.44,64.42,64.64,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":453},"2025-10-23",63.37,64.93,63.05,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2025-10-22",63.54,64.31,62.85,62.91,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2025-10-21",63.19,64.21,62.5,63.41,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2025-10-20",61.8,63.06,61.75,62.73,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2025-10-17",61.31,62.11,60.9,61.23,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2025-10-16",60.68,62.08,60.39,61.29,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2025-10-15",61,62.31,60.56,60.58,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":501},"2025-10-14",58.85,60.97,58.53,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2025-10-13",58.2,59.69,57.75,59.36,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2025-10-10",59.6,59.66,57.91,58.34,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2025-10-09",59.32,60.26,59.24,59.46,{"symbol":5,"time":527,"open":528,"high":529,"low":528,"close":522},"2025-10-08",57.93,59.84,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":512},"2025-10-07",58,58.32,57.13,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2025-10-06",56.72,57.85,56.38,57.63,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":537},"2025-10-03",56.22,56.98,55.9,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2025-10-02",56.87,56.93,55.56,56.19,{"symbol":5,"time":553,"open":554,"high":555,"low":554,"close":556},"2025-10-01",54.5,56.46,56.43,{"symbol":5,"time":558,"open":559,"high":560,"low":561,"close":562},"2025-09-30",53.38,54.98,53.14,54.71,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":559},"2025-09-29",53.29,53.71,52.85,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2025-09-26",53.91,54.07,53.01,53.57,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2025-09-25",53.09,54.74,52.39,53.68,{"symbol":5,"time":581,"open":582,"high":565,"low":583,"close":584},"2025-09-24",52.33,51.75,53.12,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2025-09-23",53.7,53.96,52.26,52.41,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2025-09-22",52.88,53.86,52.38,53.56,{"symbol":5,"time":598,"open":559,"high":599,"low":600,"close":601},"2025-09-19",53.4,52.68,53.32,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2025-09-18",53,53.81,52.5,53.59,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":595},"2025-09-17",52.76,53.63,52.11,{"symbol":5,"time":614,"open":615,"high":588,"low":616,"close":617},"2025-09-16",53.52,52.63,52.94,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2025-09-15",53.94,54.51,53.21,53.43,{"symbol":5,"time":625,"open":543,"high":626,"low":627,"close":620},"2025-09-12",56.33,53.88,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2025-09-11",55.34,56.52,55.02,56,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2025-09-10",55.21,55.66,54.1,54.77,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2025-09-09",53.83,55.58,53.6,55.41,{"symbol":5,"time":647,"open":570,"high":648,"low":649,"close":650},"2025-09-08",53.97,52.16,53.89,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":605},"2025-09-05",51.49,54.36,51.18,{"symbol":5,"time":657,"open":658,"high":610,"low":659,"close":660},"2025-09-04",51.24,50.88,51.41,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2025-09-03",48.33,49.5,47.81,49.27,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2025-09-02",47.43,48.41,47.28,48.01,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2025-08-29",46.95,47.45,46.3,47.42,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":675},"2025-08-28",47,47.76,46.88,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2025-08-27",46.2,47.47,46.16,46.71,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2025-08-26",45.74,46.74,45.72,46.11,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2025-08-25",47.08,47.24,45.38,45.66,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":687},"2025-08-22",46.96,47.86,46.57,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2025-08-21",46.69,47.18,46.27,46.68,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":681},"2025-08-20",45.45,47.09,44.9,{"symbol":5,"time":719,"open":720,"high":706,"low":721,"close":722},"2025-08-19",45.35,45,45.68,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2025-08-18",45.43,45.85,44.8,45.09,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2025-08-15",45.73,46.26,44.79,45.6,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2025-08-14",44.74,45.08,43.67,44.99,{"symbol":5,"time":742,"open":743,"high":715,"low":743,"close":744},"2025-08-13",42.02,44.91,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2025-08-12",41.2,41.91,41.15,41.74,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2025-08-11",40.87,41.57,40.55,40.91,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2025-08-08",43.53,44.21,40.95,40.99,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2025-08-07",39,43.51,38.81,43.16,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2025-08-06",47.33,47.58,46.06,46.91,{"symbol":5,"time":776,"open":693,"high":777,"low":677,"close":778},"2025-08-05",48.02,47.36,{"symbol":5,"time":780,"open":781,"high":782,"low":688,"close":783},"2025-08-04",47.66,48.24,46.83,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":682},"2025-08-01",46.58,47.94,46.5,{"symbol":5,"time":790,"open":791,"high":792,"low":773,"close":675},"2025-07-31",46.31,49.57,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2025-07-30",47.62,47.72,46.63,46.8,{"symbol":5,"time":800,"open":801,"high":801,"low":802,"close":803},"2025-07-29",48.07,46.97,47.54,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2025-07-28",48.65,49.06,47.9,48.04,{"symbol":5,"time":811,"open":812,"high":813,"low":663,"close":814},"2025-07-25",48.87,49.22,48.49,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2025-07-24",48.5,49.93,48.26,48.77,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":670},"2025-07-23",49.88,50.28,48.15,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2025-07-22",48.51,50.46,48.19,49.83,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2025-07-21",50.72,50.77,48.32,48.36,{"symbol":5,"time":839,"open":840,"high":841,"low":824,"close":829},"2025-07-18",52.8,52.82,{"symbol":5,"time":843,"open":573,"high":844,"low":845,"close":846},"2025-07-17",53.95,52.17,52.21,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2025-07-16",53.19,53.79,52.2,53.67,{"symbol":5,"time":854,"open":855,"high":856,"low":610,"close":857},"2025-07-15",54.25,54.85,52.99,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2025-07-14",51.38,54.47,51.37,54.3,{"symbol":5,"time":865,"open":866,"high":605,"low":867,"close":868},"2025-07-11",53.05,51.76,51.91,{"symbol":5,"time":870,"open":871,"high":872,"low":851,"close":601},"2025-07-10",55.22,55.46,{"symbol":5,"time":874,"open":875,"high":545,"low":876,"close":877},"2025-07-09",54.81,53.87,55.31,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2025-07-08",52.45,53.58,52,53.54,{"symbol":5,"time":885,"open":623,"high":579,"low":886,"close":887},"2025-07-07",52.31,52.48,{"symbol":5,"time":889,"open":611,"high":890,"low":891,"close":892},"2025-07-03",54.23,52.9,53.36,{"symbol":5,"time":894,"open":895,"high":577,"low":896,"close":594},"2025-07-02",54.6,53.37,{"symbol":5,"time":898,"open":567,"high":899,"low":900,"close":895},"2025-07-01",55.09,52.6,{"symbol":5,"time":902,"open":573,"high":620,"low":903,"close":561},"2025-06-30",52.73,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2025-06-27",51.25,57.4,50.19,53.65,{"symbol":5,"time":911,"open":578,"high":912,"low":913,"close":914},"2025-06-26",52.97,51.01,51.81,{"symbol":5,"time":916,"open":917,"high":649,"low":918,"close":919},"2025-06-25",50.93,50.09,51.92,{"symbol":5,"time":921,"open":922,"high":604,"low":923,"close":924},"2025-06-24",52.54,50.7,51.17,{"symbol":5,"time":926,"open":600,"high":927,"low":928,"close":922},"2025-06-23",53.2,51.05,{"symbol":5,"time":930,"open":931,"high":932,"low":845,"close":933},"2025-06-20",52.77,53.07,53.02,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2025-06-18",52.98,53.3,51.99,52.34,{"symbol":5,"time":941,"open":578,"high":942,"low":943,"close":922},"2025-06-17",53.28,51.5,{"symbol":5,"time":945,"open":863,"high":946,"low":880,"close":937},"2025-06-16",54.52,{"symbol":5,"time":948,"open":927,"high":949,"low":950,"close":615},"2025-06-13",54.21,53.08,{"symbol":5,"time":952,"open":953,"high":954,"low":892,"close":955},"2025-06-12",55.32,55.5,54.01,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":637},"2025-06-11",56.61,57.14,55.16,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2025-06-10",54.75,56.62,54.62,56.18,{"symbol":5,"time":968,"open":969,"high":630,"low":970,"close":971},"2025-06-09",55,53.61,54.63,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2025-06-06",54.82,55.78,54.43,54.87,{"symbol":5,"time":979,"open":632,"high":980,"low":981,"close":982},"2025-06-05",55.6,54.17,54.38,{"symbol":5,"time":984,"open":985,"high":633,"low":986,"close":987},"2025-06-04",55.03,54.59,55.17,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2025-06-03",55.7,56.02,54.35,54.84,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2025-06-02",56.12,56.73,54.95,56.13,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2025-05-30",57.33,57.43,56.06,56.28,{"symbol":5,"time":1007,"open":1008,"high":1008,"low":1009,"close":1010},"2025-05-29",58.67,57.01,57.62,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2025-05-28",56.54,58.68,56.29,58.08,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2025-05-27",57.04,57.31,55.82,56.56,{"symbol":5,"time":1024,"open":975,"high":1025,"low":1026,"close":1027},"2025-05-23",57.32,55.26,56.95,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2025-05-22",56.64,57.38,56.01,56.48,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2025-05-21",57.24,57.66,56.24,56.89,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":539,"close":1044},"2025-05-20",56.8,57.88,57.81,{"symbol":5,"time":1046,"open":872,"high":1047,"low":985,"close":1048},"2025-05-19",57.12,56.94,{"symbol":5,"time":1050,"open":539,"high":1051,"low":1052,"close":1053},"2025-05-16",57.7,55.55,56.42,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-05-15",54.88,56.45,53.06,56.17,{"symbol":5,"time":1061,"open":615,"high":998,"low":1062,"close":977},"2025-05-14",51.85,{"symbol":5,"time":1064,"open":1065,"high":946,"low":606,"close":852},"2025-05-13",53.25,{"symbol":5,"time":1067,"open":933,"high":594,"low":1068,"close":599},"2025-05-12",52.14,{"symbol":5,"time":1070,"open":1071,"high":852,"low":1072,"close":1073},"2025-05-09",52.91,51.58,51.63,{"symbol":5,"time":1075,"open":650,"high":650,"low":1076,"close":1058},"2025-05-08",52.28,{"symbol":5,"time":1078,"open":982,"high":982,"low":1079,"close":942},"2025-05-07",52.44,{"symbol":5,"time":1081,"open":604,"high":1082,"low":1083,"close":1084},"2025-05-06",54.49,52.12,53.99,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":834,"close":1089},"2025-05-05",51.3,54.37,53.33,{"symbol":5,"time":1091,"open":1083,"high":562,"low":1092,"close":1093},"2025-05-02",49.94,51.55,{"symbol":5,"time":1095,"open":1096,"high":772,"low":1097,"close":1098},"2025-05-01",45.64,45.16,47.16,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1096},"2025-04-30",44.46,45.84,44.17,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":733},"2025-04-29",45.8,45.93,44.54,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":738,"close":1113},"2025-04-28",45.99,46.47,45.59,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-04-25",44.78,45.79,44.5,45.46,{"symbol":5,"time":1121,"open":1122,"high":1096,"low":1123,"close":734},"2025-04-24",44.56,44.08,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-04-23",45.17,46.07,43.98,44.09,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-04-22",43.3,44.49,42.56,44.15,{"symbol":5,"time":1137,"open":1138,"high":1103,"low":1139,"close":1140},"2025-04-21",41.36,40.8,43.1,{"symbol":5,"time":1142,"open":748,"high":1143,"low":1144,"close":1145},"2025-04-17",42.81,40.83,41.58,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-04-16",43.38,43.74,41.87,42.26,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":739},"2025-04-15",43.96,44.58,42.91,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-04-14",45.12,45.3,43.71,44.25,{"symbol":5,"time":1164,"open":1165,"high":1133,"low":1166,"close":1167},"2025-04-11",43.63,42.24,44.45,{"symbol":5,"time":1169,"open":1170,"high":727,"low":1171,"close":1149},"2025-04-10",44,42.34,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1174,"close":1176},"2025-04-09",40.18,46.15,45.5,{"symbol":5,"time":1178,"open":1179,"high":701,"low":1180,"close":1181},"2025-04-08",44.7,39.97,40.31,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-04-07",40.74,46.48,40.12,43.83,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-04-04",43.31,44.92,41.96,42.55,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-04-03",43.72,45.28,43.27,44.28,{"symbol":5,"time":1201,"open":1202,"high":1097,"low":1203,"close":1122},"2025-04-02",42.85,42.54,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-04-01",43.42,44.12,42.62,43.45,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-03-31",43.03,43.85,42.51,43.29,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-03-28",44.94,44.98,43.55,43.66,{"symbol":5,"time":1223,"open":733,"high":1224,"low":1225,"close":740},"2025-03-27",45.89,44.65,{"symbol":5,"time":1227,"open":722,"high":1228,"low":1116,"close":1191},"2025-03-26",46.29,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-03-25",46.89,46.99,45.23,45.67,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":716},"2025-03-24",46.21,47.23,46.1,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1170,"close":1244},"2025-03-21",44.47,45.82,45.62,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1199},"2025-03-20",45.24,45.7,44.23,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1252,"close":1248},"2025-03-19",44.63,46.44,{"symbol":5,"time":1255,"open":1256,"high":1256,"low":1257,"close":1191},"2025-03-18",45.18,43.75,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1218,"close":1256},"2025-03-17",45.56,45.96,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1215,"close":721},"2025-03-14",43.54,45.04,{"symbol":5,"time":1267,"open":1268,"high":731,"low":1269,"close":1270},"2025-03-13",45.31,42.06,43.04,{"symbol":5,"time":1272,"open":1273,"high":1232,"low":1274,"close":1275},"2025-03-12",46.37,46,46.35,{"symbol":5,"time":1277,"open":1097,"high":1278,"low":1167,"close":1224},"2025-03-11",46.34,{"symbol":5,"time":1280,"open":711,"high":1281,"low":1118,"close":1282},"2025-03-10",47.52,44.97,{"symbol":5,"time":1284,"open":1285,"high":787,"low":1286,"close":1287},"2025-03-07",46.24,45.54,47.06,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1237,"close":1292},"2025-03-06",47.4,48.25,46.64,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-03-05",48.85,49.14,47.49,47.63,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1106,"close":1303},"2025-03-04",46.66,49.52,48.78,{"symbol":5,"time":1305,"open":778,"high":1306,"low":1307,"close":1308},"2025-03-03",50.17,47.22,47.55,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-02-28",47.85,48.96,46.55,47.41,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-02-27",48.1,48.71,47.56,47.82,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":817},"2025-02-26",50.11,51.03,48.09,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1296,"close":1330},"2025-02-25",51.14,51.32,50.18,{"symbol":5,"time":1332,"open":1333,"high":868,"low":1334,"close":1335},"2025-02-24",49.04,48.56,51.28,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-02-21",49.82,50.98,48.76,49.26,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-02-20",48,49.72,45.94,49.51,{"symbol":5,"time":1349,"open":792,"high":1350,"low":1351,"close":1352},"2025-02-19",51.35,49.25,50.48,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-02-18",49.8,51.45,49.44,49.63,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-02-14",50.63,51.6,49.2,49.31,{"symbol":5,"time":1366,"open":1367,"high":583,"low":1368,"close":1369},"2025-02-13",50.9,49.77,50.59,{"symbol":5,"time":1371,"open":1372,"high":1328,"low":1373,"close":1374},"2025-02-12",50.38,49.96,50.34,{"symbol":5,"time":1376,"open":868,"high":845,"low":659,"close":1377},"2025-02-11",51.06,{"symbol":5,"time":1379,"open":570,"high":620,"low":1380,"close":595},"2025-02-10",51.73,{"symbol":5,"time":1382,"open":1383,"high":1056,"low":1384,"close":1385},"2025-02-07",54.32,52.43,53.53,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-02-06",55.73,56.21,53.72,54.28,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":992,"close":975},"2025-02-05",54.66,55.95,{"symbol":5,"time":1397,"open":1398,"high":1399,"low":890,"close":963},"2025-02-04",55.86,56.25,{"symbol":5,"time":1401,"open":974,"high":996,"low":1084,"close":1402},"2025-02-03",55.24,{"symbol":5,"time":1404,"open":1033,"high":1405,"low":1406,"close":1407},"2025-01-31",57.23,55.37,56.05,{"symbol":5,"time":1409,"open":630,"high":1410,"low":1411,"close":1412},"2025-01-30",56.75,55.11,56.03,{"symbol":5,"time":1414,"open":1415,"high":1395,"low":1416,"close":1417},"2025-01-29",55.4,54.45,54.89,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":645},"2025-01-28",55.93,56.63,54.69,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-01-27",55.84,57.26,55.2,55.68,{"symbol":5,"time":1430,"open":993,"high":633,"low":970,"close":1431},"2025-01-24",55.98,{"symbol":5,"time":1433,"open":1434,"high":1427,"low":1435,"close":1436},"2025-01-23",55.18,51.8,55.13,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-01-22",54.06,55.15,53.18,54.79,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-01-21",52.51,54.86,52.37,54.26,{"symbol":5,"time":1450,"open":1451,"high":891,"low":1452,"close":1453},"2025-01-17",50.79,50.49,51.74,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-01-16",53.55,53.76,49.79,50.44,{"symbol":5,"time":1461,"open":1462,"high":1033,"low":1463,"close":615},"2025-01-15",55.49,53.34,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-01-14",58.89,59.94,53.39,54.2,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-01-13",58.55,60.88,55.36,58.51,{"symbol":5,"time":1477,"open":991,"high":1421,"low":1478,"close":1479},"2025-01-10",54.93,56.5,{"symbol":5,"time":1481,"open":544,"high":1020,"low":577,"close":1482},"2025-01-08",56.68,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1048,"close":1487},"2025-01-07",58.62,59.95,57.1,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-01-06",57.76,58.39,57.29,57.8,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":556,"close":1498},"2025-01-03",57.28,57.59,57.25,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":549},"2025-01-02",57.51,58.8,56.3,{"symbol":5,"time":1505,"open":537,"high":1506,"low":1507,"close":551},"2024-12-31",57.11,55.94,{"symbol":5,"time":1509,"open":1510,"high":1405,"low":1511,"close":1512},"2024-12-30",57.16,55.61,56.2,{"symbol":5,"time":1514,"open":1515,"high":532,"low":1009,"close":1516},"2024-12-27",57.27,57.55,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1492,"close":1521},"2024-12-26",57.86,58.66,57.48,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2024-12-24",58.21,58.95,57.64,58.11,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1524,"close":1532},"2024-12-23",59.03,59.55,58.93,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1431,"close":1537},"2024-12-20",56.04,59.7,59.4,{"symbol":5,"time":1539,"open":1515,"high":1540,"low":1541,"close":1542},"2024-12-19",57.44,55.65,56.11,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1031},"2024-12-18",60.07,60.62,57.19,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2024-12-17",60.98,62.15,60.19,60.37,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2024-12-16",61.38,61.92,60.23,60.75,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2024-12-13",62.41,63.1,60.61,61.25,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2024-12-12",63.2,64.55,62.48,62.51,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2024-12-11",61.97,63.89,61.73,63.16,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2024-12-10",62.03,63.21,61.28,61.58,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":481,"close":481},"2024-12-09",62.62,63.84,{"symbol":5,"time":1589,"open":445,"high":440,"low":1590,"close":1591},"2024-12-06",62.25,62.46,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2024-12-05",63.53,64.77,62.02,62.61,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1546,"close":1602},"2024-12-04",61.01,64.56,64.14,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":501},"2024-12-03",61.57,62.26,60.52,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2024-12-02",61.16,61.85,60.11,61.69,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":494},"2024-11-29",61.37,62.28,61.15,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1613},"2024-11-27",60.41,61.95,59.87,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1493,"close":1628},"2024-11-26",60.3,61.22,60.1,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1634},"2024-11-25",53.1,55.38,52.81,55.14,{"symbol":5,"time":1636,"open":601,"high":1448,"low":1637,"close":1071},"2024-11-22",52.79,{"symbol":5,"time":1639,"open":931,"high":1439,"low":845,"close":932},"2024-11-21",{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2024-11-20",54.14,54.39,51.71,52.7,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2024-11-19",49.47,54.55,49.29,53.92,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2024-11-18",48.98,50,48.82,49.54,{"symbol":5,"time":1659,"open":1367,"high":1660,"low":1661,"close":1662},"2024-11-15",50.96,48.72,49.33,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":917},"2024-11-14",50.1,51.69,49.17,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2024-11-13",50.24,52.32,49.24,50.73,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":777,"close":1678},"2024-11-12",50.61,51,50.16,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2024-11-11",51.08,51.95,50.36,51.33,{"symbol":5,"time":1686,"open":561,"high":620,"low":1367,"close":1687},"2024-11-08",51.48,{"symbol":5,"time":1689,"open":856,"high":1032,"low":1690,"close":1691},"2024-11-07",51.93,53.23,{"symbol":5,"time":1693,"open":990,"high":1694,"low":1695,"close":1696},"2024-11-06",56.36,50.21,54.72,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2024-11-05",70.56,72.83,70.24,71.51,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1705,"close":1707},"2024-11-04",69.53,72.62,71.13,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2024-11-01",68.77,70.16,67.57,69.8,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2024-10-31",70.28,70.64,68.38,68.93,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":415,"close":1724},"2024-10-30",69.86,71.75,70.46,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2024-10-29",69.69,70.05,68.61,69.64,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2024-10-28",69.66,70.45,69.05,69.35,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":360},"2024-10-25",70.2,70.82,68.91,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2024-10-24",70.51,71.49,69.99,70.26,{"symbol":5,"time":1749,"open":1699,"high":1750,"low":1751,"close":1752},"2024-10-23",71.43,69.18,70.27,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2024-10-22",68.7,71.36,68.3,70.58,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2024-10-21",71.05,71.61,69.01,69.48,{"symbol":5,"time":1766,"open":1730,"high":1767,"low":1768,"close":1769},"2024-10-18",71.99,69.31,71.93,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2024-10-17",70.57,70.65,68.55,69.23,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2024-10-16",69.92,71.5,69.62,70.62,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1768,"close":1786},"2024-10-15",70.89,71.19,69.95,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1784},"2024-10-14",70.67,71.46,70.11,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2024-10-11",69.45,70.99,69.17,70.96,{"symbol":5,"time":1799,"open":1800,"high":1705,"low":1801,"close":1802},"2024-10-10",67.93,67.04,69.34,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2024-10-09",68.54,70.39,68.01,68.52,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2024-10-08",69.36,70.12,67.74,68.57,{"symbol":5,"time":1816,"open":1757,"high":1817,"low":1818,"close":1819},"2024-10-07",69.41,67.41,69.25,{"symbol":5,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2024-10-04",67.7,68.41,66.39,68.36,{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2024-10-03",66.62,67.79,66.33,66.41,{"symbol":5,"time":1833,"open":1834,"high":1813,"low":1824,"close":1835},"2024-10-02",67.64,66.9,{"symbol":5,"time":1837,"open":385,"high":1838,"low":1824,"close":1839},"2024-10-01",68.47,68.04,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":395},"2024-09-30",65.82,68.17,65.1,{"symbol":5,"time":1846,"open":1847,"high":1847,"low":1848,"close":1849},"2024-09-27",68,65.81,65.96,{"symbol":5,"time":1851,"open":1829,"high":1852,"low":453,"close":1853},"2024-09-26",68.6,67.94,{"symbol":5,"time":1855,"open":1856,"high":1856,"low":1857,"close":1858},"2024-09-25",68.68,66.79,67.77,{"symbol":5,"time":1860,"open":1861,"high":1806,"low":377,"close":1862},"2024-09-24",69.85,68.73,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1768,"close":1730},"2024-09-23",70.6,71.14,{"symbol":5,"time":1868,"open":1806,"high":1869,"low":1870,"close":1871},"2024-09-20",70.8,68.49,70.09,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2024-09-19",70.98,71.95,70.35,70.83,{"symbol":5,"time":1879,"open":1880,"high":1740,"low":1881,"close":1882},"2024-09-18",68.14,67.01,69.21,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2024-09-17",68.74,69.49,67.43,67.99,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1764},"2024-09-16",66.69,69.75,66.65,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2024-09-13",66.43,68.13,64.61,65.54,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2024-09-12",65.2,67.98,64.04,67.39,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1501,"close":1910},"2024-09-11",58.46,65.51,64.12,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2024-09-10",59.02,59.16,57.68,58.38,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2024-09-09",58.59,59.99,58.28,58.79,{"symbol":5,"time":1924,"open":1925,"high":499,"low":1926,"close":1927},"2024-09-06",60.93,58.29,59.11,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2024-09-05",57.37,62.24,57.15,60.91,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":534},"2024-09-04",59.57,59.62,56.66,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2024-09-03",61.81,62.45,59.71,60.01,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1613},"2024-08-30",62.44,63.92,60.81,{"symbol":5,"time":1951,"open":1952,"high":471,"low":1953,"close":1606},"2024-08-29",61.08,60.7,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":516,"close":1618},"2024-08-28",60.47,62.94,{"symbol":5,"time":1959,"open":1960,"high":1621,"low":538,"close":1961},"2024-08-27",59.75,59.89,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":529},"2024-08-26",59.96,60.06,58.65,{"symbol":5,"time":1968,"open":1914,"high":1969,"low":1921,"close":1536},"2024-08-23",60.67,{"symbol":5,"time":1971,"open":1972,"high":495,"low":1966,"close":1973},"2024-08-22",59.76,59.06,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2024-08-21",58.91,60.59,58.72,59.68,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2024-08-20",58.84,59.5,57.83,58.82,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2024-08-19",58.48,59.48,58.05,58.97,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2024-08-16",58.33,59.51,57.92,58.75,{"symbol":5,"time":1999,"open":544,"high":1976,"low":2000,"close":2001},"2024-08-15",56.59,58.47,{"symbol":5,"time":2003,"open":1985,"high":1914,"low":2004,"close":1694},"2024-08-14",56.16,{"symbol":5,"time":2006,"open":1497,"high":2007,"low":1497,"close":1985},"2024-08-13",59.39,{"symbol":5,"time":2009,"open":1009,"high":1037,"low":545,"close":1501},"2024-08-12",{"symbol":5,"time":2011,"open":1426,"high":2012,"low":2013,"close":1009},"2024-08-09",58.3,56.78,{"symbol":5,"time":2015,"open":1412,"high":2016,"low":643,"close":1426},"2024-08-08",58.49,{"symbol":5,"time":2018,"open":1516,"high":1526,"low":2019,"close":2020},"2024-08-07",55.19,55.99,{"symbol":5,"time":2022,"open":550,"high":2023,"low":969,"close":2024},"2024-08-06",57.49,55.96,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2024-08-05",54.73,57.34,54.04,55.77,{"symbol":5,"time":2032,"open":2033,"high":1010,"low":610,"close":2034},"2024-08-02",55.35,57.35,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":886,"close":518},"2024-08-01",55.23,58.18,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":722},"2024-07-31",47.2,47.25,45.32,{"symbol":5,"time":2045,"open":722,"high":2046,"low":720,"close":786},"2024-07-30",47.3,{"symbol":5,"time":2048,"open":1170,"high":2049,"low":739,"close":1260},"2024-07-29",45.88,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":1160},"2024-07-26",48.53,49.36,45.22,{"symbol":5,"time":2056,"open":781,"high":1357,"low":2057,"close":837},"2024-07-25",47.53,{"symbol":5,"time":2059,"open":2060,"high":1355,"low":1307,"close":1311},"2024-07-24",49.18,{"symbol":5,"time":2062,"open":803,"high":2063,"low":2042,"close":2064},"2024-07-23",50.08,49.4,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":699,"close":2069},"2024-07-22",47.44,48.47,48.17,{"symbol":5,"time":2071,"open":1320,"high":2072,"low":2073,"close":2074},"2024-07-19",48.92,46.78,46.81,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":1319},"2024-07-18",48.75,49.97,47.27,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":817,"close":2084},"2024-07-17",48.8,50.26,49.37,{"symbol":5,"time":2086,"open":669,"high":823,"low":2087,"close":2088},"2024-07-16",46.84,49.67,{"symbol":5,"time":2090,"open":2091,"high":1311,"low":677,"close":2092},"2024-07-15",46.52,47.05,{"symbol":5,"time":2094,"open":2095,"high":675,"low":2096,"close":2097},"2024-07-12",45.52,45.06,46.36,{"symbol":5,"time":2099,"open":791,"high":2100,"low":2101,"close":2102},"2024-07-11",46.9,43.48,44.84,{"symbol":5,"time":2104,"open":2105,"high":694,"low":2106,"close":2107},"2024-07-10",44.1,43.89,45.33,{"symbol":5,"time":2109,"open":1122,"high":2110,"low":2111,"close":1129},"2024-07-09",45.53,43.68,{"symbol":5,"time":2113,"open":1108,"high":2114,"low":2115,"close":2116},"2024-07-08",45.87,44.39,45.19,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2024-07-05",43.18,44.71,42.74,44.57,{"symbol":5,"time":2124,"open":2125,"high":1187,"low":2126,"close":2127},"2024-07-03",43.61,42.82,43.19,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2024-07-02",42.37,43.25,41.89,43.17,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2024-07-01",42.21,43.88,42.08,42.43,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2024-06-28",44.26,44.41,42.13,42.25,{"symbol":5,"time":2147,"open":2105,"high":2148,"low":2149,"close":1133},"2024-06-27",45.78,43.65,{"symbol":5,"time":2151,"open":2152,"high":728,"low":2153,"close":2154},"2024-06-26",43.41,42.99,44.16,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2024-06-25",41.72,41.92,40.62,41.37,{"symbol":5,"time":2162,"open":1133,"high":2120,"low":2163,"close":2164},"2024-06-24",41.83,41.95,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2024-06-21",44.53,45.92,44.06,44.85,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":1170},"2024-06-20",41.81,44.05,41.16,{"symbol":5,"time":2177,"open":2178,"high":1203,"low":2178,"close":2158},"2024-06-18",41.33,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":2183,"close":2178},"2024-06-17",41.31,42.7,41.08,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":747,"close":2188},"2024-06-14",42.44,42.97,41.88,{"symbol":5,"time":2190,"open":1269,"high":2191,"low":2192,"close":2193},"2024-06-13",42.95,41.6,42.75,{"symbol":5,"time":2195,"open":2127,"high":2196,"low":1192,"close":2197},"2024-06-12",44.27,42.14,{"symbol":5,"time":2199,"open":2200,"high":2127,"low":2201,"close":2197},"2024-06-11",42.11,41.86,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":1151,"close":2206},"2024-06-10",42.61,43.21,42.89,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2024-06-07",43.8,44.01,42.72,42.93,{"symbol":5,"time":2214,"open":2215,"high":2049,"low":1101,"close":2216},"2024-06-06",44.69,44.67,{"symbol":5,"time":2218,"open":2219,"high":686,"low":1190,"close":2220},"2024-06-05",43.52,45.55,{"symbol":5,"time":2222,"open":2122,"high":2122,"low":1132,"close":1209},"2024-06-04",{"symbol":5,"time":2224,"open":1175,"high":2225,"low":760,"close":2226},"2024-06-03",47.19,44.82,{"symbol":5,"time":2228,"open":2043,"high":1285,"low":2229,"close":715},"2024-05-31",44.88,{"symbol":5,"time":2231,"open":2232,"high":2097,"low":2233,"close":2234},"2024-05-30",45.05,44.52,45.25,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2226},"2024-05-29",46.54,46.77,43.59,{"symbol":5,"time":2241,"open":2242,"high":1670,"low":2238,"close":2243},"2024-05-28",50.15,47.02,{"symbol":5,"time":2245,"open":1677,"high":2246,"low":2247,"close":2248},"2024-05-24",54,49.65,49.84,{"symbol":5,"time":2250,"open":2251,"high":965,"low":2078,"close":2252},"2024-05-23",53.11,54.08,{"symbol":5,"time":2254,"open":1645,"high":2252,"low":851,"close":2255},"2024-05-22",53.49,{"symbol":5,"time":2257,"open":923,"high":1442,"low":1676,"close":615},"2024-05-21",{"symbol":5,"time":2259,"open":2242,"high":919,"low":918,"close":1677},"2024-05-20",{"symbol":5,"time":2261,"open":1682,"high":1682,"low":2262,"close":1372},"2024-05-17",50.35,{"symbol":5,"time":2264,"open":1065,"high":596,"low":868,"close":1682},"2024-05-16",{"symbol":5,"time":2266,"open":2267,"high":1634,"low":1071,"close":1463},"2024-05-15",54.99,{"symbol":5,"time":2269,"open":990,"high":2270,"low":1671,"close":2246},"2024-05-14",56.79,{"symbol":5,"time":2272,"open":579,"high":2030,"low":881,"close":2273},"2024-05-13",55.59,{"symbol":5,"time":2275,"open":2276,"high":1415,"low":1384,"close":2277},"2024-05-10",54.41,53.51,{"symbol":5,"time":2279,"open":554,"high":1632,"low":2280,"close":2281},"2024-05-09",52.25,54.15,{"symbol":5,"time":2283,"open":499,"high":2284,"low":2285,"close":1989},"2024-05-08",62.27,59.04,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":487,"close":2290},"2024-05-07",63.36,63.79,61.41,{"symbol":5,"time":2292,"open":1570,"high":2293,"low":2294,"close":2295},"2024-05-06",63.88,59.77,63.35,{"symbol":5,"time":2297,"open":1570,"high":2298,"low":2299,"close":2300},"2024-05-03",63.99,61.47,62.07,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2024-05-02",60.53,61.18,59.13,60.54,{"symbol":5,"time":2308,"open":1973,"high":2309,"low":2310,"close":1944},"2024-05-01",61.05,57.97,{"symbol":5,"time":2312,"open":532,"high":2313,"low":1516,"close":2314},"2024-04-30",59.86,59.35,{"symbol":5,"time":2316,"open":525,"high":2317,"low":1485,"close":2318},"2024-04-29",60.33,58.78,{"symbol":5,"time":2320,"open":1913,"high":2321,"low":2322,"close":505},"2024-04-26",60.31,58.45,{"symbol":5,"time":2324,"open":2325,"high":477,"low":2326,"close":1922},"2024-04-25",62.17,58.4,{"symbol":5,"time":2328,"open":469,"high":2329,"low":433,"close":2330},"2024-04-24",64.28,63.24,{"symbol":5,"time":2332,"open":2333,"high":454,"low":2334,"close":1594},"2024-04-23",62.6,62.42,{"symbol":5,"time":2336,"open":487,"high":2337,"low":493,"close":1562},"2024-04-22",63.23,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":1553,"close":2342},"2024-04-19",62.84,63.48,60.96,{"symbol":5,"time":2344,"open":2345,"high":406,"low":2346,"close":2341},"2024-04-18",62.79,61.78,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":433},"2024-04-17",65.62,66.74,62.88,{"symbol":5,"time":2353,"open":453,"high":2354,"low":2355,"close":2356},"2024-04-16",66.05,63.64,63.86,{"symbol":5,"time":2358,"open":1772,"high":2359,"low":2360,"close":2361},"2024-04-15",71.85,65.3,65.35,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2024-04-12",72.92,73.1,70.78,71.34,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2024-04-11",71.52,73.09,69.26,72.95,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2024-04-10",71.79,73.81,71.15,73.6,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2024-04-09",72.49,74.44,72.28,74.26,{"symbol":5,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2024-04-08",70.23,71.94,69.98,71.33,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2388},"2024-04-05",69.76,70.72,69.33,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":1711},"2024-04-04",73.4,73.58,69.84,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2407},"2024-04-03",73.22,73.87,70.04,72.82,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-04-02",79.59,79.62,73.16,73.74,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-04-01",68.81,70.5,67.05,70.41,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2422,"close":2424},"2024-03-28",67.18,71.62,69.06,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-03-27",65.87,66.93,65.07,66.88,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2024-03-26",64.29,65.43,63.52,65.24,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2024-03-25",62.05,64.46,62,63.76,{"symbol":5,"time":2444,"open":2445,"high":2445,"low":2446,"close":2447},"2024-03-22",62.37,60.25,62.1,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2441},"2024-03-21",63.56,65.22,61.87,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2024-03-20",61.77,63.15,60.21,62.66,{"symbol":5,"time":2460,"open":1985,"high":2461,"low":2462,"close":2463},"2024-03-19",62.23,58.77,61.9,{"symbol":5,"time":2465,"open":1524,"high":2466,"low":540,"close":2467},"2024-03-18",59.49,58.86,{"symbol":5,"time":2469,"open":2470,"high":1983,"low":1521,"close":2471},"2024-03-15",58.13,57.71,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":507},"2024-03-14",60.94,61.5,57.56,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2479,"close":1952},"2024-03-13",60.44,61.59,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":1953},"2024-03-12",60.73,61.36,59.92,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2488,"close":1953},"2024-03-11",59.91,61.42,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":1623,"close":2494},"2024-03-08",62.01,63.72,60.04,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":2500},"2024-03-07",56.74,61.62,56.31,61.46,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2024-03-06",59.73,59.79,56.07,56.27,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":512,"close":2509},"2024-03-05",58.5,59.28,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-03-04",59.01,59.81,58.1,59.2,{"symbol":5,"time":2518,"open":2519,"high":501,"low":534,"close":2520},"2024-03-01",57.5,59.44,{"symbol":5,"time":2522,"open":2523,"high":2038,"low":1389,"close":2524},"2024-02-29",57.05,57.53,{"symbol":5,"time":2526,"open":548,"high":2527,"low":1407,"close":2499},"2024-02-28",57.42,{"symbol":5,"time":2529,"open":2530,"high":2530,"low":1542,"close":2531},"2024-02-27",57.98,56.9,{"symbol":5,"time":2533,"open":2534,"high":2016,"low":2535,"close":1501},"2024-02-26",57.03,56.85,{"symbol":5,"time":2537,"open":1960,"high":1612,"low":1002,"close":2524},"2024-02-23",{"symbol":5,"time":2539,"open":2475,"high":2540,"low":1994,"close":2466},"2024-02-22",63.74,{"symbol":5,"time":2542,"open":2543,"high":464,"low":2544,"close":2545},"2024-02-21",61.74,60.55,63.29,{"symbol":5,"time":2547,"open":1944,"high":2345,"low":1995,"close":445},"2024-02-20",{"symbol":5,"time":2549,"open":2303,"high":2550,"low":2551,"close":506},"2024-02-16",61.93,60.03,{"symbol":5,"time":2553,"open":1586,"high":2554,"low":2555,"close":2556},"2024-02-15",62.99,60.2,61.09,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":1972,"close":2561},"2024-02-14",60.28,62.14,62.09,{"symbol":5,"time":2563,"open":2564,"high":2494,"low":2565,"close":2566},"2024-02-13",60,58.37,59.45,{"symbol":5,"time":2568,"open":1953,"high":488,"low":2569,"close":2561},"2024-02-12",60.65,{"symbol":5,"time":2571,"open":2572,"high":2475,"low":2573,"close":2574},"2024-02-09",61.34,60.34,60.64,{"symbol":5,"time":2576,"open":499,"high":2577,"low":2578,"close":1550},"2024-02-08",61.63,60.36,{"symbol":5,"time":2580,"open":2329,"high":2581,"low":2582,"close":2583},"2024-02-07",64.3,61.02,61.14,{"symbol":5,"time":2585,"open":2586,"high":461,"low":2560,"close":2587},"2024-02-06",62.64,64.6,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2550,"close":1947},"2024-02-05",63.01,63.12,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":489,"close":2596},"2024-02-02",62.49,64.47,64.05,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":478,"close":2601},"2024-02-01",66.5,66.64,63.93,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-01-31",65.28,67.06,64.96,65.4,{"symbol":5,"time":2609,"open":2610,"high":370,"low":2611,"close":2612},"2024-01-30",66.13,64.8,65.68,{"symbol":5,"time":2614,"open":2615,"high":1835,"low":2616,"close":2617},"2024-01-29",64.18,63.78,66.86,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2329},"2024-01-26",64.79,65.7,64.15,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-01-25",64.5,64.97,63.45,64.26,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2615,"close":2633},"2024-01-24",66.34,66.52,64.22,{"symbol":5,"time":2635,"open":2636,"high":373,"low":436,"close":2637},"2024-01-23",66.85,65.66,{"symbol":5,"time":2639,"open":2599,"high":2640,"low":2641,"close":2642},"2024-01-22",68.22,65.42,66.01,{"symbol":5,"time":2644,"open":2645,"high":1830,"low":2646,"close":2647},"2024-01-19",65.02,64.4,65.85,{"symbol":5,"time":2649,"open":2650,"high":1909,"low":2651,"close":1902},"2024-01-18",64.54,63.09,{"symbol":5,"time":2653,"open":2654,"high":2361,"low":466,"close":2655},"2024-01-17",64.67,64.07,{"symbol":5,"time":2657,"open":2610,"high":370,"low":2451,"close":2642},"2024-01-16",{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-01-12",68.34,70.25,67.07,67.12,{"symbol":5,"time":2665,"open":424,"high":2666,"low":2660,"close":2667},"2024-01-11",70.55,68.64,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":1791},"2024-01-10",70.37,70.48,69.12,{"symbol":5,"time":2674,"open":2675,"high":1701,"low":1807,"close":2676},"2024-01-09",69.14,69.58,{"symbol":5,"time":2678,"open":2417,"high":2679,"low":2680,"close":1772},"2024-01-08",70.74,67.08,{"symbol":5,"time":2682,"open":1701,"high":2683,"low":2684,"close":2685},"2024-01-05",73.67,70.13,73.2,{"symbol":5,"time":2687,"open":2688,"high":2359,"low":1763,"close":2689},"2024-01-04",69.29,71.23,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2396,"close":2694},"2024-01-03",72.17,72.36,69.94,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-01-02",73.5,76.6,73.32,73.77,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2685,"close":2705},"2023-12-29",75.6,76.18,73.98,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2023-12-28",75.31,76.82,75.16,75.72,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2023-12-27",76,77.42,75.13,75.68,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2023-12-26",74.66,76.11,73.8,75.65,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":1750,"close":2728},"2023-12-22",71.97,74.73,73.51,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2731,"close":1750},"2023-12-21",68.5,71.64,{"symbol":5,"time":2734,"open":2722,"high":2735,"low":2736,"close":2737},"2023-12-20",76.8,67.25,67.3,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":454,"close":2742},"2023-12-19",65.48,71,69.43,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2615,"close":2587},"2023-12-18",66.32,66.82,{"symbol":5,"time":2748,"open":2749,"high":2749,"low":2361,"close":2750},"2023-12-15",68.15,65.9,{"symbol":5,"time":2752,"open":367,"high":2753,"low":428,"close":2754},"2023-12-14",72.14,67.8,{"symbol":5,"time":2756,"open":2757,"high":1807,"low":2758,"close":2759},"2023-12-13",66.11,63.8,67.71,{"symbol":5,"time":2761,"open":2451,"high":2762,"low":1586,"close":2763},"2023-12-12",65.55,65.52,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2023-12-11",64.58,65.59,63,65.06,{"symbol":5,"time":2771,"open":2772,"high":1899,"low":2773,"close":2774},"2023-12-08",63.85,63.39,64.72,{"symbol":5,"time":2776,"open":2777,"high":2434,"low":2778,"close":2606},"2023-12-07",65.27,64.36,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2023-12-06",65.5,66.77,64.35,65.16,{"symbol":5,"time":2786,"open":1569,"high":2787,"low":2330,"close":1595},"2023-12-05",65.41,{"symbol":5,"time":2789,"open":2790,"high":405,"low":2791,"close":2637},"2023-12-04",66.84,64.41,{"symbol":5,"time":2793,"open":2758,"high":379,"low":2794,"close":379},"2023-12-01",62.76,{"symbol":5,"time":2796,"open":2621,"high":2797,"low":2355,"close":2798},"2023-11-30",65.91,64,{"symbol":5,"time":2800,"open":2801,"high":1903,"low":2626,"close":2769},"2023-11-29",66.02,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2626},"2023-11-28",65.26,65.49,63.51,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":429,"close":1842},"2023-11-27",65.47,66.71,{"symbol":5,"time":2812,"open":2750,"high":2813,"low":2784,"close":2814},"2023-11-24",66.44,65.99,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2023-11-22",65.83,66.8,64.84,65.38,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2023-11-21",67.13,67.76,65.12,65.14,{"symbol":5,"time":2828,"open":370,"high":2372,"low":2829,"close":388},"2023-11-20",66.31,{"symbol":5,"time":2831,"open":2463,"high":2832,"low":2833,"close":2834},"2023-11-17",66.46,60.99,66.3,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":1953,"close":2839},"2023-11-16",63.03,63.43,61.17,{"symbol":5,"time":2841,"open":2842,"high":2611,"low":472,"close":2591},"2023-11-15",63.27,{"symbol":5,"time":2844,"open":1562,"high":2845,"low":2325,"close":2846},"2023-11-14",63.97,63.46,{"symbol":5,"time":2848,"open":2849,"high":2573,"low":2850,"close":2851},"2023-11-13",59.31,58.43,59.27,{"symbol":5,"time":2853,"open":1983,"high":1621,"low":2854,"close":1972},"2023-11-10",58.52,{"symbol":5,"time":2856,"open":2857,"high":478,"low":1995,"close":2858},"2023-11-09",63.11,59.64,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":1551,"close":2340},"2023-11-08",64.71,64.83,{"symbol":5,"time":2864,"open":378,"high":1824,"low":2865,"close":2360},"2023-11-07",64.44,{"symbol":5,"time":2867,"open":405,"high":2868,"low":2869,"close":1902},"2023-11-06",67.83,65.17,{"symbol":5,"time":2871,"open":2842,"high":2872,"low":2873,"close":390},"2023-11-03",68.02,63.18,{"symbol":5,"time":2875,"open":2456,"high":2599,"low":2876,"close":1591},"2023-11-02",61.54,{"symbol":5,"time":2878,"open":2879,"high":2442,"low":2880,"close":2435},"2023-11-01",61.2,60.71,{"symbol":5,"time":2882,"open":524,"high":483,"low":2883,"close":2480},"2023-10-31",59,{"symbol":5,"time":2885,"open":2886,"high":1953,"low":507,"close":1973},"2023-10-30",60.29,{"symbol":5,"time":2888,"open":1596,"high":1596,"low":2520,"close":2889},"2023-10-27",59.72,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2839,"close":1556},"2023-10-26",61.52,62.71,{"symbol":5,"time":2895,"open":2896,"high":2805,"low":2897,"close":1941},"2023-10-25",64.95,61.39,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2023-10-24",64.59,65.84,64.25,65.76,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2586,"close":1904},"2023-10-23",63.81,64.94,{"symbol":5,"time":2909,"open":470,"high":2434,"low":2910,"close":2902},"2023-10-20",63.38,{"symbol":5,"time":2912,"open":1848,"high":394,"low":2913,"close":2914},"2023-10-19",64.16,64.45,{"symbol":5,"time":2916,"open":2917,"high":382,"low":2918,"close":2740},"2023-10-18",67.81,65.19,{"symbol":5,"time":2920,"open":2610,"high":2921,"low":2610,"close":1774},"2023-10-17",69.19,{"symbol":5,"time":2923,"open":2862,"high":2924,"low":2798,"close":2428},"2023-10-16",67,{"symbol":5,"time":2926,"open":434,"high":2927,"low":2928,"close":2777},"2023-10-13",65.63,64.13,{"symbol":5,"time":2930,"open":1881,"high":2931,"low":2433,"close":2900},"2023-10-12",67.68,{"symbol":5,"time":2933,"open":2790,"high":2934,"low":2935,"close":2936},"2023-10-11",67.17,66.04,66.89,{"symbol":5,"time":2938,"open":428,"high":2939,"low":2940,"close":2941},"2023-10-10",67.53,65.56,66.1,{"symbol":5,"time":2943,"open":2944,"high":2774,"low":2492,"close":2440},"2023-10-09",62.52,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":1551,"close":2949},"2023-10-06",63.67,64.23,62.7,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2540,"close":2896},"2023-10-05",64.82,65.46,{"symbol":5,"time":2955,"open":2434,"high":2637,"low":2956,"close":2957},"2023-10-04",64.73,65.05,{"symbol":5,"time":2959,"open":2927,"high":407,"low":2960,"close":378},"2023-10-03",65.01,{"symbol":5,"time":2962,"open":2963,"high":423,"low":2964,"close":1896},"2023-10-02",67.6,65.45,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":1822,"close":2640},"2023-09-29",69.88,70.84,{"symbol":5,"time":2970,"open":2971,"high":1796,"low":2737,"close":2972},"2023-09-28",68.43,69.16,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":376,"close":2977},"2023-09-27",66.95,68.75,67.46,{"symbol":5,"time":2979,"open":2964,"high":2980,"low":2981,"close":1896},"2023-09-26",67.37,65.29,{"symbol":5,"time":2983,"open":401,"high":2984,"low":2985,"close":2986},"2023-09-25",67.35,65.73,65.94,{"symbol":5,"time":2988,"open":2390,"high":2989,"low":2990,"close":2636},"2023-09-22",70.42,66.4,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2372,"close":1705},"2023-09-21",71.74,72.56,{"symbol":5,"time":2996,"open":2997,"high":2997,"low":2998,"close":2373},"2023-09-20",75.98,72.66,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":3004},"2023-09-19",74.96,75.85,74.61,75.63,{"symbol":5,"time":3006,"open":3007,"high":3008,"low":2383,"close":3009},"2023-09-18",76.04,76.54,75.3,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2023-09-15",77.34,77.68,75.89,76.68,{"symbol":5,"time":3017,"open":3018,"high":3018,"low":3019,"close":3020},"2023-09-14",78.98,76.78,77.38,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3023,"close":3025},"2023-09-13",77.82,80.05,78.4,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2023-09-12",79.42,80.56,78.5,78.59,{"symbol":5,"time":3033,"open":3034,"high":3024,"low":3035,"close":3036},"2023-09-11",78.57,78.32,79.77,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2023-09-08",78.58,78.92,77.07,78.33,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2023-09-07",80.75,81.28,77.97,78.89,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2023-09-06",82.5,82.96,82.06,82.17,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2023-09-05",84.52,85.15,82.66,82.7,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2023-09-01",84.36,85.71,84.26,85.16,{"symbol":5,"time":3068,"open":3069,"high":3063,"low":3070,"close":3071},"2023-08-31",82.76,82.25,83.67,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2023-08-30",82.92,83.64,81.84,82.82,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3083},"2023-08-29",80.19,83.76,79.4,83.12,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":3089},"2023-08-28",81.56,81.92,79.96,80.13,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2023-08-25",79.55,81.37,79.41,80.46,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":2411,"close":3100},"2023-08-24",84.84,84.88,79.65,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2023-08-23",82.19,84.81,82.07,84.59,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2023-08-22",82.83,83.11,81.3,81.86,{"symbol":5,"time":3114,"open":3074,"high":3115,"low":3116,"close":3117},"2023-08-21",83.41,81.72,82.31,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2023-08-18",83.98,85.7,82.81,83.37,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3110,"close":3128},"2023-08-17",84.8,85.33,84.61,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2023-08-16",85.97,86.01,84.35,84.42,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":3139,"close":3140},"2023-08-15",85.08,87.12,85.01,86.02,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3143,"close":3137},"2023-08-14",81.7,85.12,{"symbol":5,"time":3146,"open":3147,"high":3051,"low":3148,"close":3149},"2023-08-11",81.62,81.07,82.37,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2023-08-10",82.64,84.53,81.45,82.56,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2023-08-09",84.87,85.14,82.11,82.24,{"symbol":5,"time":3163,"open":3164,"high":3064,"low":3165,"close":3166},"2023-08-08",84.6,84.01,84.5,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2023-08-07",84.72,85.66,83.46,85.07,[3174,3181,3187,3193,3199,3205,3211,3217,3223,3229,3235,3241,3247,3253,3259,3265,3271,3277,3283,3289,3295,3301,3306,3312,3317,3323,3329,3334,3339,3345,3351,3357,3363,3369,3375,3381,3387,3393,3399,3405,3410,3416,3422,3427,3433,3439,3444,3450,3456,3462,3468,3474,3480,3486,3491,3497,3503,3509,3514,3519,3525,3531,3536,3542,3548,3554,3560,3566,3572,3578,3584,3590,3596,3602,3608,3613,3619,3625,3631,3637,3643,3649,3655,3661,3667,3673,3679,3685,3691,3697,3703,3709,3715,3720,3725,3730,3735,3740,3745,3750,3755,3760,3765,3770,3775,3780,3785,3790,3795,3800,3805,3810,3815,3820,3825,3830,3835,3840,3845,3849,3854,3859,3864,3869,3874,3879,3884,3888,3893,3897,3902,3907,3912,3917,3922,3927,3931,3934,3939,3944,3948,3952,3955,3959,3963,3968,3971,3976,3981,3986,3991,3995,4000,4005,4009,4013,4017,4022,4027,4032,4036,4041,4045,4050,4055,4060,4065,4070,4074,4079,4084,4089,4094,4099,4104,4109,4114,4118,4122,4127,4130,4135,4140,4145,4150,4154,4156,4160,4165,4170,4174,4179,4183,4188,4193,4198,4201,4206,4211,4216,4221,4224,4229,4234,4239,4243,4248,4252,4257,4261,4266,4271,4276,4281,4286,4291,4296,4300,4304,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4357,4362,4367,4372,4377,4381,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4484,4489,4494,4499,4504,4508,4512,4515,4520,4525,4530,4535],{"symbol":3175,"time":3176,"open":3177,"high":3178,"low":3179,"close":3180},"SPY","2026-08-04",760.63,773.41,760.52,771.33,{"symbol":3175,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2026-08-03",749.44,758.58,748.8,757.67,{"symbol":3175,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2026-07-31",744.68,748.9,737.68,747.03,{"symbol":3175,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2026-07-30",736.05,742.45,734.59,741.69,{"symbol":3175,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2026-07-29",739.97,742.68,729.1,729.46,{"symbol":3175,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2026-07-28",739.19,742.79,735.98,740.86,{"symbol":3175,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2026-07-27",744.91,745.53,735.87,739.09,{"symbol":3175,"time":3218,"open":3219,"high":3220,"low":3221,"close":3222},"2026-07-24",738.51,743.72,737.29,738.93,{"symbol":3175,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2026-07-23",739.37,742.56,735.21,738.18,{"symbol":3175,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2026-07-22",746.62,750.02,746.37,747.41,{"symbol":3175,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2026-07-21",746.29,749.04,744.18,748.28,{"symbol":3175,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2026-07-20",747.06,748.73,741.51,742.09,{"symbol":3175,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2026-07-17",742.08,747.29,740.8,743.29,{"symbol":3175,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2026-07-16",752.76,754.57,747.88,750.72,{"symbol":3175,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2026-07-15",754.24,755.58,750.2,754.81,{"symbol":3175,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2026-07-14",750.91,753.34,748.66,751.83,{"symbol":3175,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2026-07-13",752.47,753.91,748,749.17,{"symbol":3175,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2026-07-10",752.05,755.42,748.1,754.95,{"symbol":3175,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2026-07-09",747.35,751.97,745.59,751.71,{"symbol":3175,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2026-07-08",743.16,746.15,739.51,745.4,{"symbol":3175,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2026-07-07",750.22,750.96,745.21,747.71,{"symbol":3175,"time":3302,"open":3303,"high":3304,"low":3234,"close":3305},"2026-07-06",748.74,752.41,751.28,{"symbol":3175,"time":3307,"open":3308,"high":3309,"low":3310,"close":3311},"2026-07-02",747.4,751.31,740.03,744.78,{"symbol":3175,"time":3313,"open":3314,"high":3183,"low":3315,"close":3316},"2026-07-01",745,742.38,745.76,{"symbol":3175,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2026-06-30",741.29,748.02,740.89,746.77,{"symbol":3175,"time":3324,"open":3325,"high":3326,"low":3327,"close":3328},"2026-06-29",736.53,741.56,732.09,741,{"symbol":3175,"time":3330,"open":3331,"high":3325,"low":3332,"close":3333},"2026-06-26",728.95,716.58,728.99,{"symbol":3175,"time":3335,"open":3336,"high":3225,"low":3337,"close":3338},"2026-06-25",738.91,729.6,734.3,{"symbol":3175,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2026-06-24",735.17,739.95,730.84,733.24,{"symbol":3175,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2026-06-23",733.81,739.63,732.3,733.58,{"symbol":3175,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2026-06-22",747.7,750.18,743.13,744.39,{"symbol":3175,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2026-06-18",747.76,748.23,743.86,746.74,{"symbol":3175,"time":3364,"open":3365,"high":3366,"low":3367,"close":3368},"2026-06-17",751.29,752.15,739.22,740.96,{"symbol":3175,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2026-06-16",754.55,755.44,749.88,750.33,{"symbol":3175,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2026-06-15",751.85,756.68,751.76,754.83,{"symbol":3175,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2026-06-12",740.71,744.44,735.03,741.75,{"symbol":3175,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2026-06-11",728.76,740,724.41,737.76,{"symbol":3175,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2026-06-10",733.39,738.38,725.33,725.43,{"symbol":3175,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2026-06-09",743.63,746.9,722.59,737.05,{"symbol":3175,"time":3406,"open":3407,"high":3408,"low":3409,"close":3367},"2026-06-08",743.36,745.34,738.19,{"symbol":3175,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2026-06-05",752.31,752.82,735.53,737.55,{"symbol":3175,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2026-06-04",752.1,758.31,751.47,757.09,{"symbol":3175,"time":3423,"open":3424,"high":3425,"low":3426,"close":3261},"2026-06-03",758.15,758.8,753.57,{"symbol":3175,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2026-06-02",757.03,760.4,756.75,759.57,{"symbol":3175,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2026-06-01",755.36,760.28,754.69,758.54,{"symbol":3175,"time":3440,"open":3441,"high":3442,"low":3437,"close":3443},"2026-05-29",755.9,758.08,756.48,{"symbol":3175,"time":3445,"open":3446,"high":3447,"low":3448,"close":3449},"2026-05-28",750.25,755.15,749.23,754.6,{"symbol":3175,"time":3451,"open":3452,"high":3453,"low":3454,"close":3455},"2026-05-27",750.88,751.38,748.22,750.46,{"symbol":3175,"time":3457,"open":3458,"high":3459,"low":3460,"close":3461},"2026-05-26",750.01,752.13,748.37,750.59,{"symbol":3175,"time":3463,"open":3464,"high":3465,"low":3466,"close":3467},"2026-05-22",746.24,748.94,744.48,745.64,{"symbol":3175,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2026-05-21",738.64,744.87,737.03,742.72,{"symbol":3175,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2026-05-20",735.71,741.87,733.89,741.25,{"symbol":3175,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2026-05-19",734.78,737.65,731.53,733.73,{"symbol":3175,"time":3487,"open":3488,"high":3489,"low":3395,"close":3490},"2026-05-18",739.83,741.42,738.65,{"symbol":3175,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2026-05-15",741.79,743.46,737.96,739.17,{"symbol":3175,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2026-05-14",743.65,749.53,743.56,748.17,{"symbol":3175,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2026-05-13",738.47,743.91,735.47,742.31,{"symbol":3175,"time":3510,"open":3511,"high":3512,"low":3513,"close":3228},"2026-05-12",736.89,738.84,731.83,{"symbol":3175,"time":3515,"open":3516,"high":3517,"low":3516,"close":3518},"2026-05-11",736.45,740.79,739.3,{"symbol":3175,"time":3520,"open":3521,"high":3522,"low":3523,"close":3524},"2026-05-08",734.93,738.08,734.57,737.62,{"symbol":3175,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2026-05-07",735.05,736.13,729.75,731.58,{"symbol":3175,"time":3532,"open":3533,"high":3197,"low":3534,"close":3535},"2026-05-06",728.16,727.82,733.83,{"symbol":3175,"time":3537,"open":3538,"high":3539,"low":3540,"close":3541},"2026-05-05",721.77,725.04,721.49,723.77,{"symbol":3175,"time":3543,"open":3544,"high":3545,"low":3546,"close":3547},"2026-05-04",720.07,722.12,714.99,718.01,{"symbol":3175,"time":3549,"open":3550,"high":3551,"low":3552,"close":3553},"2026-05-01",721.25,724.87,720.47,720.65,{"symbol":3175,"time":3555,"open":3556,"high":3557,"low":3558,"close":3559},"2026-04-30",714.63,719.79,710.45,718.66,{"symbol":3175,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2026-04-29",711,712.2,708.37,711.58,{"symbol":3175,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2026-04-28",711.82,712.88,709.25,711.69,{"symbol":3175,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2026-04-27",713.17,715.63,712.3,715.17,{"symbol":3175,"time":3579,"open":3580,"high":3581,"low":3582,"close":3583},"2026-04-24",710.75,714.47,709.01,713.94,{"symbol":3175,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2026-04-23",709.5,712.36,702.28,708.45,{"symbol":3175,"time":3591,"open":3592,"high":3593,"low":3594,"close":3595},"2026-04-22",709.15,711.45,708.22,711.21,{"symbol":3175,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"2026-04-21",710.28,711.28,702.64,704.08,{"symbol":3175,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2026-04-20",708.78,709.91,706.14,708.72,{"symbol":3175,"time":3609,"open":3606,"high":3610,"low":3611,"close":3612},"2026-04-17",712.39,705.76,710.14,{"symbol":3175,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2026-04-16",701.06,702.78,698.53,701.66,{"symbol":3175,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2026-04-15",695.26,700.28,694.2,699.94,{"symbol":3175,"time":3626,"open":3627,"high":3628,"low":3629,"close":3630},"2026-04-14",687.69,694.58,687.66,694.46,{"symbol":3175,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2026-04-13",677.41,686.3,676.58,686.1,{"symbol":3175,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2026-04-10",681.32,682.03,678.45,679.46,{"symbol":3175,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2026-04-09",674.84,681.16,673.77,679.91,{"symbol":3175,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2026-04-08",676.39,677.08,671.46,676.01,{"symbol":3175,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2026-04-07",656.65,659.61,651.06,659.22,{"symbol":3175,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2026-04-06",655.86,659.72,655.52,658.93,{"symbol":3175,"time":3668,"open":3669,"high":3670,"low":3671,"close":3672},"2026-04-02",646.42,658.2,645.11,655.83,{"symbol":3175,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2026-04-01",653.9,658.52,653,655.24,{"symbol":3175,"time":3680,"open":3681,"high":3682,"low":3683,"close":3684},"2026-03-31",638.94,651.54,637.98,650.34,{"symbol":3175,"time":3686,"open":3687,"high":3688,"low":3689,"close":3690},"2026-03-30",640.11,640.37,629.28,631.97,{"symbol":3175,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2026-03-27",642.5,642.66,633.11,634.09,{"symbol":3175,"time":3698,"open":3699,"high":3700,"low":3701,"close":3702},"2026-03-26",652.06,654.85,644.82,645.09,{"symbol":3175,"time":3704,"open":3705,"high":3706,"low":3707,"close":3708},"2026-03-25",658.67,660.89,654.24,656.82,{"symbol":3175,"time":3710,"open":3711,"high":3712,"low":3713,"close":3714},"2026-03-24",651.32,657.03,649.88,653.18,{"symbol":3175,"time":17,"open":3716,"high":3717,"low":3718,"close":3719},658.07,662.62,653.94,655.38,{"symbol":3175,"time":20,"open":3721,"high":3722,"low":3723,"close":3724},656.51,656.69,644.72,648.57,{"symbol":3175,"time":25,"open":3726,"high":3727,"low":3728,"close":3729},656.97,662.98,655.17,659.8,{"symbol":3175,"time":31,"open":3731,"high":3732,"low":3733,"close":3734},668.36,669.72,661.19,661.43,{"symbol":3175,"time":35,"open":3736,"high":3737,"low":3738,"close":3739},672.39,674.44,669.7,670.79,{"symbol":3175,"time":41,"open":3741,"high":3742,"low":3743,"close":3744},668.38,672.07,667.12,669.03,{"symbol":3175,"time":46,"open":3746,"high":3747,"low":3748,"close":3749},669.27,672.34,661.36,662.29,{"symbol":3175,"time":51,"open":3751,"high":3752,"low":3753,"close":3754},671.16,671.65,665.87,666.06,{"symbol":3175,"time":57,"open":3756,"high":3757,"low":3758,"close":3759},677.58,680.08,673.34,676.33,{"symbol":3175,"time":62,"open":3761,"high":3762,"low":3763,"close":3764},677.72,683.36,674.76,677.18,{"symbol":3175,"time":65,"open":3766,"high":3767,"low":3768,"close":3769},666.39,679.92,662.39,678.27,{"symbol":3175,"time":69,"open":3771,"high":3772,"low":3773,"close":3774},673.41,676.11,669.76,672.38,{"symbol":3175,"time":74,"open":3776,"high":3777,"low":3778,"close":3779},682.08,685.53,675.61,681.31,{"symbol":3175,"time":78,"open":3781,"high":3782,"low":3783,"close":3784},681.63,687.09,679.62,685.13,{"symbol":3175,"time":80,"open":3786,"high":3787,"low":3788,"close":3789},675.06,682.61,669.66,680.33,{"symbol":3175,"time":85,"open":3791,"high":3792,"low":3793,"close":3794},678.7,688.62,678.02,686.38,{"symbol":3175,"time":87,"open":3796,"high":3797,"low":3798,"close":3799},683.09,686.86,681.64,685.99,{"symbol":3175,"time":92,"open":3801,"high":3802,"low":3803,"close":3804},693.28,693.3,684.35,689.3,{"symbol":3175,"time":96,"open":3806,"high":3807,"low":3808,"close":3809},690.18,693.68,690.1,693.15,{"symbol":3175,"time":98,"open":3811,"high":3812,"low":3813,"close":3814},681.9,688.35,680,687.35,{"symbol":3175,"time":101,"open":3816,"high":3817,"low":3818,"close":3819},687.83,690,680.37,682.39,{"symbol":3175,"time":104,"open":3821,"high":3822,"low":3823,"close":3824},682.32,690.06,681.73,689.43,{"symbol":3175,"time":108,"open":3826,"high":3827,"low":3828,"close":3829},683.84,686.18,681.55,684.48,{"symbol":3175,"time":111,"open":3831,"high":3832,"low":3833,"close":3834},684.02,689.15,682.83,686.29,{"symbol":3175,"time":114,"open":3836,"high":3837,"low":3838,"close":3839},680.14,684.94,675.78,682.85,{"symbol":3175,"time":117,"open":3841,"high":3842,"low":3843,"close":3844},681.69,686.28,677.52,681.75,{"symbol":3175,"time":122,"open":3846,"high":3847,"low":3818,"close":3848},694.24,695.35,681.27,{"symbol":3175,"time":126,"open":3850,"high":3851,"low":3852,"close":3853},696.39,697.14,689.18,691.96,{"symbol":3175,"time":128,"open":3855,"high":3856,"low":3857,"close":3858},694.95,696.54,691.66,692.12,{"symbol":3175,"time":131,"open":3860,"high":3861,"low":3862,"close":3863},689.42,695.87,688.34,693.95,{"symbol":3175,"time":134,"open":3865,"high":3866,"low":3867,"close":3868},681.46,692.31,680.85,690.62,{"symbol":3175,"time":139,"open":3870,"high":3871,"low":3872,"close":3873},680.94,683.69,675.79,677.62,{"symbol":3175,"time":144,"open":3875,"high":3876,"low":3877,"close":3878},690.35,691.45,681.76,686.19,{"symbol":3175,"time":149,"open":3880,"high":3881,"low":3882,"close":3883},696.21,696.96,684.03,689.53,{"symbol":3175,"time":155,"open":3885,"high":3886,"low":3860,"close":3887},689.58,696.93,695.41,{"symbol":3175,"time":161,"open":3889,"high":3890,"low":3891,"close":3892},691.79,694.21,687.12,691.97,{"symbol":3175,"time":166,"open":3850,"high":3894,"low":3895,"close":3896},697.06,684.83,694.04,{"symbol":3175,"time":172,"open":3898,"high":3899,"low":3900,"close":3901},697.05,697.84,693.94,695.42,{"symbol":3175,"time":176,"open":3903,"high":3904,"low":3905,"close":3906},694.18,696.53,693.57,695.49,{"symbol":3175,"time":179,"open":3908,"high":3909,"low":3910,"close":3911},690.49,694.13,689.92,692.73,{"symbol":3175,"time":183,"open":3913,"high":3914,"low":3915,"close":3916},688.15,690.96,687.16,689.23,{"symbol":3175,"time":187,"open":3918,"high":3919,"low":3920,"close":3921},689.85,691.13,686.92,688.98,{"symbol":3175,"time":190,"open":3923,"high":3924,"low":3925,"close":3926},679.65,688.74,678.13,685.4,{"symbol":3175,"time":193,"open":3928,"high":3929,"low":3930,"close":3756},681.49,684.77,676.57,{"symbol":3175,"time":197,"open":3932,"high":3933,"low":3808,"close":3857},693.66,694.25,{"symbol":3175,"time":200,"open":3935,"high":3936,"low":3937,"close":3938},694.57,695.45,691.25,692.24,{"symbol":3175,"time":204,"open":3940,"high":3941,"low":3942,"close":3943},691,691.72,686.04,690.36,{"symbol":3175,"time":206,"open":3906,"high":3945,"low":3946,"close":3947},696.09,691.35,693.77,{"symbol":3175,"time":209,"open":3949,"high":3945,"low":3950,"close":3951},690.68,690.63,695.16,{"symbol":3175,"time":213,"open":3950,"high":3953,"low":3852,"close":3954},695.31,694.07,{"symbol":3175,"time":218,"open":3956,"high":3868,"low":3957,"close":3958},688.82,687.49,689.51,{"symbol":3175,"time":223,"open":3960,"high":3961,"low":3962,"close":3885},692.19,693.96,689.32,{"symbol":3175,"time":229,"open":3964,"high":3965,"low":3966,"close":3967},687.93,692.32,687.78,691.81,{"symbol":3175,"time":234,"open":3969,"high":3824,"low":3794,"close":3970},686.54,687.72,{"symbol":3175,"time":239,"open":3972,"high":3973,"low":3974,"close":3975},685.71,686.87,679.82,683.17,{"symbol":3175,"time":244,"open":3977,"high":3978,"low":3979,"close":3980},687.14,687.36,681.71,681.92,{"symbol":3175,"time":249,"open":3982,"high":3983,"low":3984,"close":3985},687.45,688.56,686.58,687.01,{"symbol":3175,"time":254,"open":3987,"high":3988,"low":3989,"close":3990},687.54,689.2,686.07,687.85,{"symbol":3175,"time":257,"open":3992,"high":3857,"low":3993,"close":3994},690.64,689.27,690.31,{"symbol":3175,"time":261,"open":3996,"high":3997,"low":3998,"close":3999},687.95,690.83,687.8,690.38,{"symbol":3175,"time":266,"open":4001,"high":4002,"low":4003,"close":4004},683.92,688.2,683.87,687.96,{"symbol":3175,"time":271,"open":4006,"high":4007,"low":4008,"close":3895},683.94,685.36,680.59,{"symbol":3175,"time":276,"open":4010,"high":4011,"low":4012,"close":4008},676.59,681.09,676.47,{"symbol":3175,"time":280,"open":4014,"high":4015,"low":4016,"close":4012},677.6,680.74,674.9,{"symbol":3175,"time":284,"open":4018,"high":4019,"low":4020,"close":4021},679.89,680.44,671.2,671.4,{"symbol":3175,"time":286,"open":4023,"high":4024,"low":4025,"close":4026},679.23,681.08,674.98,678.87,{"symbol":3175,"time":290,"open":4028,"high":4029,"low":4030,"close":4031},685.74,685.76,679.25,680.73,{"symbol":3175,"time":293,"open":4033,"high":4034,"low":4035,"close":3877},688.17,688.88,679.17,{"symbol":3175,"time":296,"open":4037,"high":4038,"low":4039,"close":4040},685.14,689.25,682.17,689.17,{"symbol":3175,"time":300,"open":4042,"high":4043,"low":3779,"close":4044},682.56,688.97,687.57,{"symbol":3175,"time":304,"open":4046,"high":4047,"low":4048,"close":4049},683.15,685.39,682.59,683.04,{"symbol":3175,"time":309,"open":4051,"high":4052,"low":4053,"close":4054},686.59,686.64,681.57,683.63,{"symbol":3175,"time":313,"open":4056,"high":4057,"low":4058,"close":4059},685.47,688.39,684.58,685.69,{"symbol":3175,"time":319,"open":4061,"high":4062,"low":4063,"close":4064},685.3,685.37,681.34,684.39,{"symbol":3175,"time":323,"open":4066,"high":4067,"low":4068,"close":4069},680.57,684.91,679.69,683.89,{"symbol":3175,"time":328,"open":3980,"high":4071,"low":4072,"close":4073},683.82,679.33,681.53,{"symbol":3175,"time":332,"open":4075,"high":4076,"low":4077,"close":4078},678.81,682.99,678.74,680.27,{"symbol":3175,"time":335,"open":4080,"high":4081,"low":4082,"close":4083},680.86,683.67,680.5,683.39,{"symbol":3175,"time":338,"open":4085,"high":4086,"low":4087,"close":4088},677.63,681.7,676.72,679.68,{"symbol":3175,"time":340,"open":4090,"high":4091,"low":4092,"close":4093},668.63,676.21,664.48,675.02,{"symbol":3175,"time":343,"open":4095,"high":4096,"low":4097,"close":4098},662.69,670.06,661.59,668.73,{"symbol":3175,"time":346,"open":4100,"high":4101,"low":4102,"close":4103},655.05,664.55,650.85,659.03,{"symbol":3175,"time":352,"open":4105,"high":4106,"low":4107,"close":4108},672.91,675.56,651.89,652.53,{"symbol":3175,"time":357,"open":4110,"high":4111,"low":4112,"close":4113},660.78,667.34,658.75,662.63,{"symbol":3175,"time":363,"open":4115,"high":4116,"low":3663,"close":4117},662.1,665.12,660.08,{"symbol":3175,"time":369,"open":3738,"high":4119,"low":4120,"close":4121},673.71,662.17,665.67,{"symbol":3175,"time":375,"open":4123,"high":4124,"low":4125,"close":4126},665.38,675.66,663.27,671.93,{"symbol":3175,"time":381,"open":4082,"high":4080,"low":4128,"close":4129},670.52,672.04,{"symbol":3175,"time":387,"open":4131,"high":4132,"low":4133,"close":4134},684.79,684.96,680.95,683.38,{"symbol":3175,"time":393,"open":4136,"high":4137,"low":4138,"close":4139},679.95,683.57,678.73,683,{"symbol":3175,"time":398,"open":4141,"high":4142,"low":4143,"close":4144},677.24,682.18,675.03,681.44,{"symbol":3175,"time":403,"open":4146,"high":4147,"low":4148,"close":4149},667.91,671.08,661.21,670.97,{"symbol":3175,"time":409,"open":4012,"high":4151,"low":4152,"close":4153},677.38,668.72,670.31,{"symbol":3175,"time":414,"open":4025,"high":4080,"low":4155,"close":3756},674.17,{"symbol":3175,"time":420,"open":3772,"high":4157,"low":4158,"close":4159},679.96,674.58,675.24,{"symbol":3175,"time":426,"open":4161,"high":4162,"low":4163,"close":4164},685.67,685.8,679.94,683.34,{"symbol":3175,"time":432,"open":4166,"high":4167,"low":4168,"close":4169},685.04,685.08,679.24,682.06,{"symbol":3175,"time":438,"open":4171,"high":4172,"low":4173,"close":4173},683.9,685.94,679.83,{"symbol":3175,"time":442,"open":4175,"high":4176,"low":4177,"close":4178},688.72,689.7,682.87,687.39,{"symbol":3175,"time":447,"open":4180,"high":4181,"low":3895,"close":4182},687.05,688.91,687.06,{"symbol":3175,"time":452,"open":4184,"high":4185,"low":4186,"close":4187},682.73,685.54,682.12,685.24,{"symbol":3175,"time":457,"open":4189,"high":4190,"low":4191,"close":4192},676.46,678.47,675.65,677.25,{"symbol":3175,"time":463,"open":4194,"high":4195,"low":4196,"close":4197},668.12,672.71,667.8,671.76,{"symbol":3175,"time":468,"open":4199,"high":4199,"low":4200,"close":4196},672,663.3,{"symbol":3175,"time":474,"open":4202,"high":4203,"low":4204,"close":4205},671.44,672.99,669.98,671.29,{"symbol":3175,"time":480,"open":4207,"high":4208,"low":4209,"close":4210},667.32,672.21,667.27,671.3,{"symbol":3175,"time":486,"open":4212,"high":4213,"low":4214,"close":4215},659.5,665.76,658.14,664.39,{"symbol":3175,"time":492,"open":4217,"high":4218,"low":4219,"close":4220},666.82,668.71,657.11,660.64,{"symbol":3175,"time":498,"open":4217,"high":4222,"low":3666,"close":4223},670.23,665.17,{"symbol":3175,"time":504,"open":4225,"high":4226,"low":4227,"close":4228},657.17,665.83,653.17,662.23,{"symbol":3175,"time":509,"open":4230,"high":4231,"low":4232,"close":4233},660.65,665.13,659.77,663.04,{"symbol":3175,"time":515,"open":4235,"high":4236,"low":4237,"close":4238},672.13,673.95,652.84,653.02,{"symbol":3175,"time":521,"open":4240,"high":4241,"low":4242,"close":3751},673.53,673.94,669.21,{"symbol":3175,"time":527,"open":4244,"high":4245,"low":4246,"close":4247},670.25,673.21,669.42,673.11,{"symbol":3175,"time":531,"open":4249,"high":4203,"low":4250,"close":4251},672.54,667.67,669.12,{"symbol":3175,"time":536,"open":4253,"high":4254,"low":4255,"close":4256},671.62,672.51,669.46,671.61,{"symbol":3175,"time":542,"open":4258,"high":4259,"low":4260,"close":4242},669.99,672.68,668.16,{"symbol":3175,"time":547,"open":4262,"high":4263,"low":4264,"close":4265},670.45,670.57,666.78,669.22,{"symbol":3175,"time":553,"open":4267,"high":4268,"low":4269,"close":4270},663.17,669.37,663.06,668.45,{"symbol":3175,"time":558,"open":4272,"high":4273,"low":4274,"close":4275},662.93,666.65,661.61,666.18,{"symbol":3175,"time":564,"open":4277,"high":4278,"low":4279,"close":4280},664.36,665.28,661.86,663.68,{"symbol":3175,"time":569,"open":4282,"high":4283,"low":4284,"close":4285},659.51,662.37,657.88,661.82,{"symbol":3175,"time":575,"open":4287,"high":4288,"low":4289,"close":4290},657.94,659.41,654.41,658.05,{"symbol":3175,"time":581,"open":4292,"high":4293,"low":4294,"close":4295},664.51,664.61,659.67,661.1,{"symbol":3175,"time":586,"open":4297,"high":4111,"low":4298,"close":4299},666.72,661.98,663.21,{"symbol":3175,"time":592,"open":4301,"high":4302,"low":4120,"close":4303},662.2,667.29,666.84,{"symbol":3175,"time":598,"open":4305,"high":4101,"low":4306,"close":4307},662.33,660.37,663.7,{"symbol":3175,"time":603,"open":4309,"high":4310,"low":4311,"close":4312},661.89,664.89,660.27,662.26,{"symbol":3175,"time":609,"open":4314,"high":4315,"low":4316,"close":4317},660.01,661.72,654.3,659.18,{"symbol":3175,"time":614,"open":4319,"high":4320,"low":4321,"close":4322},661.47,661.78,659.21,660,{"symbol":3175,"time":619,"open":4324,"high":4325,"low":4326,"close":4327},659.64,661.04,659.34,660.91,{"symbol":3175,"time":625,"open":4329,"high":4330,"low":4331,"close":4332},657.6,659.11,656.9,657.41,{"symbol":3175,"time":629,"open":4334,"high":4335,"low":4336,"close":4337},654.18,658.33,653.59,657.63,{"symbol":3175,"time":635,"open":4339,"high":4340,"low":4341,"close":4342},653.62,654.55,650.63,652.21,{"symbol":3175,"time":641,"open":4344,"high":4345,"low":4346,"close":4347},648.97,650.86,647.22,650.33,{"symbol":3175,"time":647,"open":4349,"high":4350,"low":4351,"close":4352},648.62,649.84,647.23,648.83,{"symbol":3175,"time":652,"open":4354,"high":4342,"low":4355,"close":4356},651.48,643.33,647.24,{"symbol":3175,"time":657,"open":4358,"high":4359,"low":4360,"close":4361},644.42,649.15,643.51,649.12,{"symbol":3175,"time":662,"open":4363,"high":4364,"low":4365,"close":4366},642.67,644.21,640.46,643.74,{"symbol":3175,"time":668,"open":4368,"high":4369,"low":4370,"close":4371},637.5,640.49,634.92,640.27,{"symbol":3175,"time":674,"open":4373,"high":4374,"low":4375,"close":4376},647.47,647.84,643.14,645.05,{"symbol":3175,"time":680,"open":4356,"high":4378,"low":4379,"close":4380},649.48,645.34,648.92,{"symbol":3175,"time":685,"open":4382,"high":4383,"low":4358,"close":4384},644.57,647.37,646.63,{"symbol":3175,"time":691,"open":4386,"high":4387,"low":4388,"close":4389},642.2,645.51,641.57,645.16,{"symbol":3175,"time":697,"open":4391,"high":4392,"low":4393,"close":4394},644.04,645.29,642.35,642.47,{"symbol":3175,"time":703,"open":4396,"high":4397,"low":4398,"close":4399},637.76,646.5,637.25,645.31,{"symbol":3175,"time":708,"open":4401,"high":4402,"low":4403,"close":4404},636.28,637.97,633.81,635.55,{"symbol":3175,"time":714,"open":4406,"high":4407,"low":4408,"close":4409},639.4,639.66,632.95,638.11,{"symbol":3175,"time":719,"open":4411,"high":4412,"low":4413,"close":4414},643.12,644.11,638.48,639.81,{"symbol":3175,"time":724,"open":4416,"high":4417,"low":4418,"close":4419},642.86,644,642.18,643.3,{"symbol":3175,"time":730,"open":4421,"high":4422,"low":4423,"close":4424},645.99,646.09,642.52,643.44,{"symbol":3175,"time":736,"open":4426,"high":4427,"low":4428,"close":4429},642.79,645.62,642.34,644.95,{"symbol":3175,"time":742,"open":4431,"high":4432,"low":4433,"close":4434},644.91,646.19,642.68,644.89,{"symbol":3175,"time":746,"open":4436,"high":4437,"low":4438,"close":4439},638.29,642.85,636.79,642.69,{"symbol":3175,"time":752,"open":4441,"high":4442,"low":4443,"close":4444},637.46,638.95,634.66,635.92,{"symbol":3175,"time":758,"open":4446,"high":4447,"low":4448,"close":4449},634.06,637.65,633.74,637.18,{"symbol":3175,"time":764,"open":4451,"high":4452,"low":4453,"close":4454},636.24,636.98,629.11,632.25,{"symbol":3175,"time":770,"open":4456,"high":4457,"low":4458,"close":4459},629.05,633.44,628.13,632.78,{"symbol":3175,"time":776,"open":4461,"high":4462,"low":4463,"close":4464},631.79,632.61,627.04,627.97,{"symbol":3175,"time":780,"open":4466,"high":4467,"low":4468,"close":4469},625.67,631.22,625.58,631.17,{"symbol":3175,"time":785,"open":4471,"high":4472,"low":4473,"close":4474},626.3,626.34,619.29,621.72,{"symbol":3175,"time":790,"open":4476,"high":4477,"low":4478,"close":4479},639.46,639.85,630.77,632.08,{"symbol":3175,"time":794,"open":4444,"high":4481,"low":4482,"close":4483},637.68,631.54,634.46,{"symbol":3175,"time":800,"open":4485,"high":4486,"low":4487,"close":4488},638.35,638.67,634.34,635.26,{"symbol":3175,"time":805,"open":4490,"high":4491,"low":4492,"close":4493},637.48,638.04,635.54,636.94,{"symbol":3175,"time":811,"open":4495,"high":4496,"low":4497,"close":4498},635.09,637.58,634.84,637.1,{"symbol":3175,"time":816,"open":4500,"high":4501,"low":4502,"close":4503},634.6,636.15,633.99,634.42,{"symbol":3175,"time":822,"open":4505,"high":4506,"low":4507,"close":4506},631.55,634.21,629.73,{"symbol":3175,"time":827,"open":4509,"high":4507,"low":4510,"close":4511},629.1,626.19,628.86,{"symbol":3175,"time":833,"open":4513,"high":4482,"low":4514,"close":4513},628.77,628.34,{"symbol":3175,"time":839,"open":4516,"high":4517,"low":4518,"close":4519},629.3,629.47,626.46,627.58,{"symbol":3175,"time":843,"open":4521,"high":4522,"low":4523,"close":4524},624.4,628.4,624.18,628.04,{"symbol":3175,"time":848,"open":4526,"high":4527,"low":4528,"close":4529},623.74,624.73,618.05,624.22,{"symbol":3175,"time":854,"open":4531,"high":4532,"low":4533,"close":4534},627.52,627.86,622.06,622.14,{"symbol":3175,"time":859,"open":4536,"high":4537,"low":4538,"close":4539},623.16,625.16,621.8,624.81,[4541,4546,4549,4553,4555,4557,4559,4561,4563,4565,4567,4569,4571,4573,4575,4578,4581,4584,4587,4589,4591,4593],{"time":20,"symbol":5,"current_signal":4542,"signal_change":4542,"signal_type":4543,"trading_system":4544,"datetime":4545},"True","BULLISH","MACD","2026-03-20 00:00:00",{"time":65,"symbol":5,"current_signal":4542,"signal_change":4542,"signal_type":4543,"trading_system":4547,"datetime":4548},"ADX","2026-03-09 00:00:00",{"time":87,"symbol":5,"current_signal":4550,"signal_change":4542,"signal_type":4551,"trading_system":4547,"datetime":4552},"False","BEARISH","2026-02-27 00:00:00",{"time":134,"symbol":5,"current_signal":4542,"signal_change":4542,"signal_type":4543,"trading_system":4547,"datetime":4554},"2026-02-06 00:00:00",{"time":144,"symbol":5,"current_signal":4550,"signal_change":4542,"signal_type":4551,"trading_system":4547,"datetime":4556},"2026-02-04 00:00:00",{"time":304,"symbol":5,"current_signal":4550,"signal_change":4542,"signal_type":4551,"trading_system":4544,"datetime":4558},"2025-12-09 00:00:00",{"time":357,"symbol":5,"current_signal":4542,"signal_change":4542,"signal_type":4543,"trading_system":4544,"datetime":4560},"2025-11-19 00:00:00",{"time":398,"symbol":5,"current_signal":4550,"signal_change":4542,"signal_type":4551,"trading_system":4544,"datetime":4562},"2025-11-10 00:00:00",{"time":426,"symbol":5,"current_signal":4542,"signal_change":4542,"signal_type":4543,"trading_system":4544,"datetime":4564},"2025-11-03 00:00:00",{"time":442,"symbol":5,"current_signal":4550,"signal_change":4542,"signal_type":4551,"trading_system":4544,"datetime":4566},"2025-10-29 00:00:00",{"time":553,"symbol":5,"current_signal":4542,"signal_change":4542,"signal_type":4543,"trading_system":4544,"datetime":4568},"2025-10-01 00:00:00",{"time":558,"symbol":5,"current_signal":4542,"signal_change":4542,"signal_type":4543,"trading_system":4547,"datetime":4570},"2025-09-30 00:00:00",{"time":564,"symbol":5,"current_signal":4550,"signal_change":4542,"signal_type":4551,"trading_system":4547,"datetime":4572},"2025-09-29 00:00:00",{"time":586,"symbol":5,"current_signal":4550,"signal_change":4542,"signal_type":4551,"trading_system":4544,"datetime":4574},"2025-09-23 00:00:00",{"time":609,"symbol":5,"current_signal":4550,"signal_change":4542,"signal_type":4551,"trading_system":4576,"datetime":4577},"RSI","2025-09-17 00:00:00",{"time":625,"symbol":5,"current_signal":4542,"signal_change":4542,"signal_type":4543,"trading_system":4579,"datetime":4580},"MA","2025-09-12 00:00:00",{"time":657,"symbol":5,"current_signal":4542,"signal_change":4542,"signal_type":4543,"trading_system":4582,"datetime":4583},"BollingerBands","2025-09-04 00:00:00",{"time":662,"symbol":5,"current_signal":4542,"signal_change":4542,"signal_type":4543,"trading_system":4585,"datetime":4586},"CCI","2025-09-03 00:00:00",{"time":668,"symbol":5,"current_signal":4542,"signal_change":4542,"signal_type":4543,"trading_system":4547,"datetime":4588},"2025-09-02 00:00:00",{"time":714,"symbol":5,"current_signal":4550,"signal_change":4542,"signal_type":4551,"trading_system":4547,"datetime":4590},"2025-08-20 00:00:00",{"time":719,"symbol":5,"current_signal":4542,"signal_change":4542,"signal_type":4543,"trading_system":4547,"datetime":4592},"2025-08-19 00:00:00",{"time":730,"symbol":5,"current_signal":4542,"signal_change":4542,"signal_type":4543,"trading_system":4544,"datetime":4594},"2025-08-15 00:00:00",[4596,4600,4604,4608,4612,4616,4618,4620,4622,4624,4626,4628,4630,4632,4634,4636,4638,4640,4642,4644,4646,4648,4650,4652,4654,4658,4660,4662,4664,4666,4668,4670,4672,4674,4676,4678,4680,4682,4686,4689,4692,4694,4696,4698,4700,4702,4704,4706,4709,4713,4717,4720,4723,4726,4729,4732,4735,4737,4741,4743,4745,4747,4749,4751,4753,4756,4760,4763,4765,4768,4771,4773,4775,4778,4781,4784,4787,4790,4793,4796,4800,4802,4804,4806,4808,4810,4812,4814,4817,4821,4823,4825,4827,4829,4831,4833,4835,4837,4839,4841,4843,4846,4849,4851,4853,4856,4860,4864,4866,4868,4870,4872,4874,4876,4878,4880,4882,4885,4887,4889,4891,4893,4895,4898,4902,4905,4908,4912,4914,4917,4921,4924,4926,4928,4930,4932,4934,4936,4938,4940,4942,4944,4946,4948,4950,4952,4954,4956,4958,4960,4962,4964,4967,4970,4972,4975,4977,4980,4982,4985,4987,4989,4991,4993,4995,4997,4999,5003,5005,5008,5011,5014,5016,5018,5021,5024,5026,5028,5030,5032,5035,5038,5041,5043,5045,5047,5049,5051,5053,5055,5057,5060,5062,5065,5068,5070,5074,5077,5080,5082,5084,5086,5088,5090,5092,5094,5096,5098,5100,5102,5104,5106,5108,5110,5112,5114,5117,5120,5122,5125,5128,5131,5133,5135,5137,5139,5141,5143,5146,5148,5150,5152,5154,5156,5158,5160,5162,5164,5166,5168,5170,5172,5174,5176,5178,5180,5182,5184,5186,5188,5190,5192,5194,5196,5198,5200,5202,5204,5206,5208,5210,5212,5214,5216,5218,5220,5222,5224,5226,5228,5230,5232,5234,5236,5238,5240,5242,5244,5246,5248,5250,5252,5254,5256,5258,5260,5262,5264,5266,5268,5270,5272,5274,5277,5280,5282,5284,5286,5288,5290,5292,5294,5296,5298,5300,5302,5304,5307,5309,5312,5314,5317,5319,5321,5323,5325,5327,5329,5332,5335,5338,5340,5342,5344,5346,5348,5350,5352,5354,5356,5358,5362,5365,5368,5371,5374,5377,5380,5384,5388,5392,5395,5397,5399,5401,5403,5405,5407,5409,5411,5413,5416,5418,5421,5424,5427,5432,5435,5437,5439,5442,5444,5446,5450,5453,5456,5459,5463,5466,5469,5474,5477,5480,5484,5487,5491,5495,5498,5500,5503,5505,5507,5509,5511,5513,5515,5518,5520,5522,5525,5527,5529,5531,5533,5535,5537,5539,5541,5543,5545,5548,5550,5552,5554,5556,5558,5560,5563,5567,5570,5573,5576,5578,5580,5582,5584,5586,5589,5591,5595,5599,5603,5606,5609,5612,5615,5619,5622,5626,5628,5632,5635,5638,5642,5645,5647,5651,5654,5657,5660,5663,5666,5670,5674,5677,5679,5681,5683,5685,5687,5689,5691,5695,5698,5702,5706,5709,5713,5716,5720,5723,5726,5728,5732,5735,5737,5739,5741,5744,5746,5748,5750,5752,5754,5757,5759,5761,5763,5765,5768,5770,5772,5774,5776,5779,5783,5786,5789,5791,5793,5795,5798,5800,5804,5807,5811,5815,5819,5821,5825,5828,5830,5834,5837,5840,5844,5847,5850,5854,5857,5860,5864],{"symbol":5,"form":4597,"filingdate":3668,"primarydocument":4598,"accessionnumber":4599,"cik":14,"sec_url":14},"15-12G","d39912d1512g.htm","0001193125-26-138856",{"symbol":5,"form":4601,"filingdate":3698,"primarydocument":4602,"accessionnumber":4603,"cik":14,"sec_url":14},"SCHEDULE 13G/A","xslSCHEDULE_13G_X02/primary_doc.xml","0000102909-26-001288",{"symbol":5,"form":4605,"filingdate":17,"primarydocument":4606,"accessionnumber":4607,"cik":14,"sec_url":14},4,"xslF345X06/ownership.xml","0001193125-26-118740",{"symbol":5,"form":4609,"filingdate":17,"primarydocument":4610,"accessionnumber":4611,"cik":14,"sec_url":14},"S-8 POS","d128896ds8pos.htm","0001193125-26-118776",{"symbol":5,"form":4613,"filingdate":17,"primarydocument":4614,"accessionnumber":4615,"cik":14,"sec_url":14},"25-NSE","xslF25X02/primary_doc.xml","0001354457-26-000277",{"symbol":5,"form":4609,"filingdate":17,"primarydocument":4610,"accessionnumber":4617,"cik":14,"sec_url":14},"0001193125-26-118791",{"symbol":5,"form":4609,"filingdate":17,"primarydocument":4610,"accessionnumber":4619,"cik":14,"sec_url":14},"0001193125-26-118808",{"symbol":5,"form":4605,"filingdate":17,"primarydocument":4606,"accessionnumber":4621,"cik":14,"sec_url":14},"0001193125-26-118758",{"symbol":5,"form":4609,"filingdate":17,"primarydocument":4610,"accessionnumber":4623,"cik":14,"sec_url":14},"0001193125-26-118798",{"symbol":5,"form":4609,"filingdate":17,"primarydocument":4610,"accessionnumber":4625,"cik":14,"sec_url":14},"0001193125-26-118819",{"symbol":5,"form":4609,"filingdate":17,"primarydocument":4610,"accessionnumber":4627,"cik":14,"sec_url":14},"0001193125-26-118814",{"symbol":5,"form":4609,"filingdate":17,"primarydocument":4610,"accessionnumber":4629,"cik":14,"sec_url":14},"0001193125-26-118756",{"symbol":5,"form":4609,"filingdate":17,"primarydocument":4610,"accessionnumber":4631,"cik":14,"sec_url":14},"0001193125-26-118787",{"symbol":5,"form":4609,"filingdate":17,"primarydocument":4610,"accessionnumber":4633,"cik":14,"sec_url":14},"0001193125-26-118781",{"symbol":5,"form":4605,"filingdate":17,"primarydocument":4606,"accessionnumber":4635,"cik":14,"sec_url":14},"0001193125-26-118743",{"symbol":5,"form":4605,"filingdate":17,"primarydocument":4606,"accessionnumber":4637,"cik":14,"sec_url":14},"0001193125-26-118742",{"symbol":5,"form":4609,"filingdate":17,"primarydocument":4610,"accessionnumber":4639,"cik":14,"sec_url":14},"0001193125-26-118769",{"symbol":5,"form":4605,"filingdate":17,"primarydocument":4606,"accessionnumber":4641,"cik":14,"sec_url":14},"0001193125-26-118747",{"symbol":5,"form":4605,"filingdate":17,"primarydocument":4606,"accessionnumber":4643,"cik":14,"sec_url":14},"0001193125-26-118765",{"symbol":5,"form":4609,"filingdate":17,"primarydocument":4610,"accessionnumber":4645,"cik":14,"sec_url":14},"0001193125-26-118741",{"symbol":5,"form":4609,"filingdate":17,"primarydocument":4610,"accessionnumber":4647,"cik":14,"sec_url":14},"0001193125-26-118789",{"symbol":5,"form":4605,"filingdate":17,"primarydocument":4606,"accessionnumber":4649,"cik":14,"sec_url":14},"0001193125-26-118744",{"symbol":5,"form":4609,"filingdate":17,"primarydocument":4610,"accessionnumber":4651,"cik":14,"sec_url":14},"0001193125-26-118821",{"symbol":5,"form":4609,"filingdate":17,"primarydocument":4610,"accessionnumber":4653,"cik":14,"sec_url":14},"0001193125-26-118766",{"symbol":5,"form":4655,"filingdate":17,"primarydocument":4656,"accessionnumber":4657,"cik":14,"sec_url":14},"POSASR","d106165dposasr.htm","0001193125-26-118826",{"symbol":5,"form":4605,"filingdate":17,"primarydocument":4606,"accessionnumber":4659,"cik":14,"sec_url":14},"0001193125-26-118748",{"symbol":5,"form":4609,"filingdate":17,"primarydocument":4610,"accessionnumber":4661,"cik":14,"sec_url":14},"0001193125-26-118751",{"symbol":5,"form":4605,"filingdate":17,"primarydocument":4606,"accessionnumber":4663,"cik":14,"sec_url":14},"0001193125-26-118752",{"symbol":5,"form":4605,"filingdate":17,"primarydocument":4606,"accessionnumber":4665,"cik":14,"sec_url":14},"0001193125-26-118754",{"symbol":5,"form":4605,"filingdate":17,"primarydocument":4606,"accessionnumber":4667,"cik":14,"sec_url":14},"0001193125-26-118755",{"symbol":5,"form":4605,"filingdate":17,"primarydocument":4606,"accessionnumber":4669,"cik":14,"sec_url":14},"0001193125-26-118762",{"symbol":5,"form":4609,"filingdate":17,"primarydocument":4610,"accessionnumber":4671,"cik":14,"sec_url":14},"0001193125-26-118803",{"symbol":5,"form":4609,"filingdate":17,"primarydocument":4610,"accessionnumber":4673,"cik":14,"sec_url":14},"0001193125-26-118783",{"symbol":5,"form":4605,"filingdate":17,"primarydocument":4606,"accessionnumber":4675,"cik":14,"sec_url":14},"0001193125-26-118745",{"symbol":5,"form":4605,"filingdate":17,"primarydocument":4606,"accessionnumber":4677,"cik":14,"sec_url":14},"0001193125-26-118759",{"symbol":5,"form":4609,"filingdate":17,"primarydocument":4610,"accessionnumber":4679,"cik":14,"sec_url":14},"0001193125-26-118746",{"symbol":5,"form":4609,"filingdate":17,"primarydocument":4610,"accessionnumber":4681,"cik":14,"sec_url":14},"0001193125-26-118777",{"symbol":5,"form":4683,"filingdate":17,"primarydocument":4684,"accessionnumber":4685,"cik":14,"sec_url":14},"8-K","d128802d8k.htm","0001193125-26-118700",{"symbol":5,"form":4683,"filingdate":20,"primarydocument":4687,"accessionnumber":4688,"cik":14,"sec_url":14},"d92966d8k.htm","0001193125-26-116862",{"symbol":5,"form":4605,"filingdate":80,"primarydocument":4690,"accessionnumber":4691,"cik":14,"sec_url":14},"xslF345X05/ownership.xml","0001193125-26-089302",{"symbol":5,"form":4605,"filingdate":80,"primarydocument":4690,"accessionnumber":4693,"cik":14,"sec_url":14},"0001193125-26-089303",{"symbol":5,"form":4605,"filingdate":87,"primarydocument":4690,"accessionnumber":4695,"cik":14,"sec_url":14},"0001193125-26-082829",{"symbol":5,"form":4605,"filingdate":87,"primarydocument":4690,"accessionnumber":4697,"cik":14,"sec_url":14},"0001193125-26-082839",{"symbol":5,"form":4605,"filingdate":87,"primarydocument":4690,"accessionnumber":4699,"cik":14,"sec_url":14},"0001193125-26-082836",{"symbol":5,"form":4605,"filingdate":87,"primarydocument":4690,"accessionnumber":4701,"cik":14,"sec_url":14},"0001193125-26-082832",{"symbol":5,"form":4605,"filingdate":87,"primarydocument":4690,"accessionnumber":4703,"cik":14,"sec_url":14},"0001193125-26-082834",{"symbol":5,"form":4605,"filingdate":87,"primarydocument":4690,"accessionnumber":4705,"cik":14,"sec_url":14},"0001193125-26-082828",{"symbol":5,"form":4683,"filingdate":104,"primarydocument":4707,"accessionnumber":4708,"cik":14,"sec_url":14},"d56585d8k.htm","0001193125-26-061570",{"symbol":5,"form":4710,"filingdate":114,"primarydocument":4711,"accessionnumber":4712,"cik":14,"sec_url":14},"DEFA14A","d89884ddefa14a.htm","0001193125-26-054587",{"symbol":5,"form":4714,"filingdate":117,"primarydocument":4715,"accessionnumber":4716,"cik":14,"sec_url":14},"10-K","exas-20251231.htm","0001124140-26-000011",{"symbol":5,"form":4601,"filingdate":117,"primarydocument":4718,"accessionnumber":4719,"cik":14,"sec_url":14},"xslSCHEDULE_13G_X01/primary_doc.xml","0001422849-26-000022",{"symbol":5,"form":4683,"filingdate":117,"primarydocument":4721,"accessionnumber":4722,"cik":14,"sec_url":14},"exas-20260213.htm","0001124140-26-000010",{"symbol":5,"form":4710,"filingdate":128,"primarydocument":4724,"accessionnumber":4725,"cik":14,"sec_url":14},"d107298ddefa14a.htm","0001193125-26-044670",{"symbol":5,"form":4683,"filingdate":128,"primarydocument":4727,"accessionnumber":4728,"cik":14,"sec_url":14},"d22122d8k.htm","0001193125-26-044657",{"symbol":5,"form":4710,"filingdate":161,"primarydocument":4730,"accessionnumber":4731,"cik":14,"sec_url":14},"d21293ddefa14a.htm","0001193125-26-031748",{"symbol":5,"form":4710,"filingdate":183,"primarydocument":4733,"accessionnumber":4734,"cik":14,"sec_url":14},"d64306ddefa14a.htm","0001193125-26-020096",{"symbol":5,"form":4601,"filingdate":197,"primarydocument":4718,"accessionnumber":4736,"cik":14,"sec_url":14},"0001124140-26-000003",{"symbol":5,"form":4738,"filingdate":213,"primarydocument":4739,"accessionnumber":4740,"cik":14,"sec_url":14},"DEFM14A","d93985ddefm14a.htm","0001193125-26-008315",{"symbol":5,"form":4605,"filingdate":249,"primarydocument":4690,"accessionnumber":4742,"cik":14,"sec_url":14},"0001193125-25-337151",{"symbol":5,"form":4605,"filingdate":249,"primarydocument":4690,"accessionnumber":4744,"cik":14,"sec_url":14},"0001193125-25-337152",{"symbol":5,"form":4605,"filingdate":249,"primarydocument":4690,"accessionnumber":4746,"cik":14,"sec_url":14},"0001193125-25-337153",{"symbol":5,"form":4605,"filingdate":249,"primarydocument":4690,"accessionnumber":4748,"cik":14,"sec_url":14},"0001193125-25-337154",{"symbol":5,"form":4605,"filingdate":249,"primarydocument":4690,"accessionnumber":4750,"cik":14,"sec_url":14},"0001193125-25-337155",{"symbol":5,"form":4605,"filingdate":249,"primarydocument":4690,"accessionnumber":4752,"cik":14,"sec_url":14},"0001193125-25-337156",{"symbol":5,"form":4683,"filingdate":254,"primarydocument":4754,"accessionnumber":4755,"cik":14,"sec_url":14},"d33273d8k.htm","0001193125-25-332352",{"symbol":5,"form":4757,"filingdate":254,"primarydocument":4758,"accessionnumber":4759,"cik":14,"sec_url":14},"PREM14A","d93985dprem14a.htm","0001193125-25-332421",{"symbol":5,"form":4710,"filingdate":254,"primarydocument":4761,"accessionnumber":4762,"cik":14,"sec_url":14},"d33273ddefa14a.htm","0001193125-25-332355",{"symbol":5,"form":4601,"filingdate":313,"primarydocument":4718,"accessionnumber":4764,"cik":14,"sec_url":14},"0000315066-25-002960",{"symbol":5,"form":4710,"filingdate":338,"primarydocument":4766,"accessionnumber":4767,"cik":14,"sec_url":14},"d935160ddefa14a.htm","0001193125-25-300474",{"symbol":5,"form":4710,"filingdate":343,"primarydocument":4769,"accessionnumber":4770,"cik":14,"sec_url":14},"d82308ddefa14a.htm","0001193125-25-291700",{"symbol":5,"form":4605,"filingdate":346,"primarydocument":4690,"accessionnumber":4772,"cik":14,"sec_url":14},"0001193125-25-291651",{"symbol":5,"form":4605,"filingdate":346,"primarydocument":4690,"accessionnumber":4774,"cik":14,"sec_url":14},"0001193125-25-291649",{"symbol":5,"form":4710,"filingdate":352,"primarydocument":4776,"accessionnumber":4777,"cik":14,"sec_url":14},"d74312ddefa14a.htm","0001193125-25-289962",{"symbol":5,"form":4710,"filingdate":352,"primarydocument":4779,"accessionnumber":4780,"cik":14,"sec_url":14},"d78267ddefa14a.htm","0001193125-25-290038",{"symbol":5,"form":4710,"filingdate":352,"primarydocument":4782,"accessionnumber":4783,"cik":14,"sec_url":14},"d11498ddefa14a.htm","0001193125-25-289955",{"symbol":5,"form":4710,"filingdate":352,"primarydocument":4785,"accessionnumber":4786,"cik":14,"sec_url":14},"d37148ddefa14a.htm","0001193125-25-289953",{"symbol":5,"form":4710,"filingdate":352,"primarydocument":4788,"accessionnumber":4789,"cik":14,"sec_url":14},"d38144ddefa14a.htm","0001193125-25-288902",{"symbol":5,"form":4683,"filingdate":352,"primarydocument":4791,"accessionnumber":4792,"cik":14,"sec_url":14},"d38144d8k.htm","0001193125-25-288896",{"symbol":5,"form":4710,"filingdate":352,"primarydocument":4794,"accessionnumber":4795,"cik":14,"sec_url":14},"d37493ddefa14a.htm","0001193125-25-289949",{"symbol":5,"form":4797,"filingdate":357,"primarydocument":4798,"accessionnumber":4799,"cik":14,"sec_url":14},144,"xsl144X01/primary_doc.xml","0001959173-25-007133",{"symbol":5,"form":4797,"filingdate":357,"primarydocument":4798,"accessionnumber":4801,"cik":14,"sec_url":14},"0001959173-25-007136",{"symbol":5,"form":4601,"filingdate":381,"primarydocument":4718,"accessionnumber":4803,"cik":14,"sec_url":14},"0001422849-25-000083",{"symbol":5,"form":4601,"filingdate":387,"primarydocument":4718,"accessionnumber":4805,"cik":14,"sec_url":14},"0000902219-25-000401",{"symbol":5,"form":4605,"filingdate":409,"primarydocument":4690,"accessionnumber":4807,"cik":14,"sec_url":14},"0001193125-25-270168",{"symbol":5,"form":4605,"filingdate":409,"primarydocument":4690,"accessionnumber":4809,"cik":14,"sec_url":14},"0001193125-25-270166",{"symbol":5,"form":4797,"filingdate":420,"primarydocument":4798,"accessionnumber":4811,"cik":14,"sec_url":14},"0001959173-25-006705",{"symbol":5,"form":4797,"filingdate":420,"primarydocument":4798,"accessionnumber":4813,"cik":14,"sec_url":14},"0001959173-25-006707",{"symbol":5,"form":4683,"filingdate":426,"primarydocument":4815,"accessionnumber":4816,"cik":14,"sec_url":14},"exas-20251103.htm","0001124140-25-000090",{"symbol":5,"form":4818,"filingdate":426,"primarydocument":4819,"accessionnumber":4820,"cik":14,"sec_url":14},"10-Q","exas-20250930.htm","0001124140-25-000091",{"symbol":5,"form":4605,"filingdate":452,"primarydocument":4690,"accessionnumber":4822,"cik":14,"sec_url":14},"0001193125-25-251958",{"symbol":5,"form":4797,"filingdate":457,"primarydocument":4798,"accessionnumber":4824,"cik":14,"sec_url":14},"0001959173-25-006543",{"symbol":5,"form":4605,"filingdate":515,"primarydocument":4690,"accessionnumber":4826,"cik":14,"sec_url":14},"0001193125-25-237239",{"symbol":5,"form":4605,"filingdate":515,"primarydocument":4690,"accessionnumber":4828,"cik":14,"sec_url":14},"0001193125-25-237233",{"symbol":5,"form":4797,"filingdate":521,"primarydocument":4798,"accessionnumber":4830,"cik":14,"sec_url":14},"0001959173-25-006396",{"symbol":5,"form":4797,"filingdate":521,"primarydocument":4798,"accessionnumber":4832,"cik":14,"sec_url":14},"0001959173-25-006395",{"symbol":5,"form":4601,"filingdate":647,"primarydocument":4718,"accessionnumber":4834,"cik":14,"sec_url":14},"0000315066-25-002265",{"symbol":5,"form":4605,"filingdate":736,"primarydocument":4690,"accessionnumber":4836,"cik":14,"sec_url":14},"0000950170-25-108967",{"symbol":5,"form":4797,"filingdate":742,"primarydocument":4798,"accessionnumber":4838,"cik":14,"sec_url":14},"0001959173-25-005145",{"symbol":5,"form":4605,"filingdate":764,"primarydocument":4690,"accessionnumber":4840,"cik":14,"sec_url":14},"0000950170-25-105256",{"symbol":5,"form":4605,"filingdate":764,"primarydocument":4690,"accessionnumber":4842,"cik":14,"sec_url":14},"0000950170-25-105255",{"symbol":5,"form":4818,"filingdate":770,"primarydocument":4844,"accessionnumber":4845,"cik":14,"sec_url":14},"exas-20250630.htm","0001124140-25-000083",{"symbol":5,"form":4683,"filingdate":770,"primarydocument":4847,"accessionnumber":4848,"cik":14,"sec_url":14},"exas-20250806.htm","0001124140-25-000081",{"symbol":5,"form":4601,"filingdate":843,"primarydocument":4718,"accessionnumber":4850,"cik":14,"sec_url":14},"0002052113-25-003037",{"symbol":5,"form":4797,"filingdate":848,"primarydocument":4798,"accessionnumber":4852,"cik":14,"sec_url":14},"0001959173-25-004610",{"symbol":5,"form":4609,"filingdate":865,"primarydocument":4854,"accessionnumber":4855,"cik":14,"sec_url":14},"exas-20250711xsx8pos.htm","0001124140-25-000072",{"symbol":5,"form":4857,"filingdate":865,"primarydocument":4858,"accessionnumber":4859,"cik":14,"sec_url":14},"S-8","exas-20250711xsx8.htm","0001124140-25-000070",{"symbol":5,"form":4861,"filingdate":921,"primarydocument":4862,"accessionnumber":4863,"cik":14,"sec_url":14},"11-K","exas-20241231x11xk.htm","0001124140-25-000051",{"symbol":5,"form":4605,"filingdate":945,"primarydocument":4690,"accessionnumber":4865,"cik":14,"sec_url":14},"0000950170-25-086885",{"symbol":5,"form":4605,"filingdate":945,"primarydocument":4690,"accessionnumber":4867,"cik":14,"sec_url":14},"0000950170-25-086886",{"symbol":5,"form":4605,"filingdate":945,"primarydocument":4690,"accessionnumber":4869,"cik":14,"sec_url":14},"0000950170-25-086887",{"symbol":5,"form":4605,"filingdate":945,"primarydocument":4690,"accessionnumber":4871,"cik":14,"sec_url":14},"0000950170-25-086888",{"symbol":5,"form":4605,"filingdate":945,"primarydocument":4690,"accessionnumber":4873,"cik":14,"sec_url":14},"0000950170-25-086884",{"symbol":5,"form":4605,"filingdate":945,"primarydocument":4690,"accessionnumber":4875,"cik":14,"sec_url":14},"0000950170-25-086883",{"symbol":5,"form":4605,"filingdate":945,"primarydocument":4690,"accessionnumber":4877,"cik":14,"sec_url":14},"0000950170-25-086889",{"symbol":5,"form":4605,"filingdate":945,"primarydocument":4690,"accessionnumber":4879,"cik":14,"sec_url":14},"0000950170-25-086890",{"symbol":5,"form":4605,"filingdate":945,"primarydocument":4690,"accessionnumber":4881,"cik":14,"sec_url":14},"0000950170-25-086891",{"symbol":5,"form":4683,"filingdate":945,"primarydocument":4883,"accessionnumber":4884,"cik":14,"sec_url":14},"exas-20250612.htm","0001124140-25-000046",{"symbol":5,"form":4797,"filingdate":948,"primarydocument":4798,"accessionnumber":4886,"cik":14,"sec_url":14},"0001959173-25-004044",{"symbol":5,"form":4601,"filingdate":1064,"primarydocument":4718,"accessionnumber":4888,"cik":14,"sec_url":14},"0001422848-25-000102",{"symbol":5,"form":4601,"filingdate":1067,"primarydocument":4718,"accessionnumber":4890,"cik":14,"sec_url":14},"0000315066-25-001507",{"symbol":5,"form":4605,"filingdate":1075,"primarydocument":4690,"accessionnumber":4892,"cik":14,"sec_url":14},"0000950170-25-067075",{"symbol":5,"form":4605,"filingdate":1095,"primarydocument":4690,"accessionnumber":4894,"cik":14,"sec_url":14},"0000950170-25-061902",{"symbol":5,"form":4818,"filingdate":1095,"primarydocument":4896,"accessionnumber":4897,"cik":14,"sec_url":14},"exas-20250331.htm","0001124140-25-000043",{"symbol":5,"form":4899,"filingdate":1095,"primarydocument":4900,"accessionnumber":4901,"cik":14,"sec_url":14},3,"xslF345X02/ownership.xml","0000950170-25-061893",{"symbol":5,"form":4683,"filingdate":1095,"primarydocument":4903,"accessionnumber":4904,"cik":14,"sec_url":14},"exas-20250501.htm","0001124140-25-000042",{"symbol":5,"form":4906,"filingdate":1105,"primarydocument":4690,"accessionnumber":4907,"cik":14,"sec_url":14},5,"0000950170-25-060126",{"symbol":5,"form":4909,"filingdate":1105,"primarydocument":4910,"accessionnumber":4911,"cik":14,"sec_url":14},"DEF 14A","exas-20250429.htm","0001124140-25-000034",{"symbol":5,"form":4683,"filingdate":1105,"primarydocument":4910,"accessionnumber":4913,"cik":14,"sec_url":14},"0001124140-25-000032",{"symbol":5,"form":4710,"filingdate":1105,"primarydocument":4915,"accessionnumber":4916,"cik":14,"sec_url":14},"exas-20240425xdefa14a1.htm","0001124140-25-000035",{"symbol":5,"form":4918,"filingdate":1105,"primarydocument":4919,"accessionnumber":4920,"cik":14,"sec_url":14},"ARS","exas-20250429xars.pdf","0001124140-25-000036",{"symbol":5,"form":4922,"filingdate":1105,"primarydocument":4690,"accessionnumber":4923,"cik":14,"sec_url":14},"5/A","0000950170-25-060111",{"symbol":5,"form":4906,"filingdate":1105,"primarydocument":4690,"accessionnumber":4925,"cik":14,"sec_url":14},"0000950170-25-060116",{"symbol":5,"form":4605,"filingdate":1142,"primarydocument":4690,"accessionnumber":4927,"cik":14,"sec_url":14},"0000950170-25-055422",{"symbol":5,"form":4605,"filingdate":1280,"primarydocument":4690,"accessionnumber":4929,"cik":14,"sec_url":14},"0000950170-25-036484",{"symbol":5,"form":4605,"filingdate":1300,"primarydocument":4690,"accessionnumber":4931,"cik":14,"sec_url":14},"0000950170-25-032269",{"symbol":5,"form":4605,"filingdate":1300,"primarydocument":4690,"accessionnumber":4933,"cik":14,"sec_url":14},"0000950170-25-032293",{"symbol":5,"form":4605,"filingdate":1300,"primarydocument":4690,"accessionnumber":4935,"cik":14,"sec_url":14},"0000950170-25-032244",{"symbol":5,"form":4605,"filingdate":1300,"primarydocument":4690,"accessionnumber":4937,"cik":14,"sec_url":14},"0000950170-25-032214",{"symbol":5,"form":4605,"filingdate":1300,"primarydocument":4690,"accessionnumber":4939,"cik":14,"sec_url":14},"0000950170-25-032298",{"symbol":5,"form":4605,"filingdate":1322,"primarydocument":4690,"accessionnumber":4941,"cik":14,"sec_url":14},"0000950170-25-028171",{"symbol":5,"form":4605,"filingdate":1322,"primarydocument":4690,"accessionnumber":4943,"cik":14,"sec_url":14},"0000950170-25-028163",{"symbol":5,"form":4605,"filingdate":1322,"primarydocument":4690,"accessionnumber":4945,"cik":14,"sec_url":14},"0000950170-25-028173",{"symbol":5,"form":4605,"filingdate":1322,"primarydocument":4690,"accessionnumber":4947,"cik":14,"sec_url":14},"0000950170-25-028172",{"symbol":5,"form":4605,"filingdate":1322,"primarydocument":4690,"accessionnumber":4949,"cik":14,"sec_url":14},"0000950170-25-028164",{"symbol":5,"form":4605,"filingdate":1322,"primarydocument":4690,"accessionnumber":4951,"cik":14,"sec_url":14},"0000950170-25-028167",{"symbol":5,"form":4605,"filingdate":1337,"primarydocument":4690,"accessionnumber":4953,"cik":14,"sec_url":14},"0000950170-25-024900",{"symbol":5,"form":4605,"filingdate":1337,"primarydocument":4690,"accessionnumber":4955,"cik":14,"sec_url":14},"0000950170-25-024893",{"symbol":5,"form":4605,"filingdate":1337,"primarydocument":4690,"accessionnumber":4957,"cik":14,"sec_url":14},"0000950170-25-024902",{"symbol":5,"form":4605,"filingdate":1337,"primarydocument":4690,"accessionnumber":4959,"cik":14,"sec_url":14},"0000950170-25-024888",{"symbol":5,"form":4605,"filingdate":1337,"primarydocument":4690,"accessionnumber":4961,"cik":14,"sec_url":14},"0000950170-25-024896",{"symbol":5,"form":4605,"filingdate":1337,"primarydocument":4690,"accessionnumber":4963,"cik":14,"sec_url":14},"0000950170-25-024895",{"symbol":5,"form":4714,"filingdate":1349,"primarydocument":4965,"accessionnumber":4966,"cik":14,"sec_url":14},"exas-20241231.htm","0001124140-25-000020",{"symbol":5,"form":4683,"filingdate":1349,"primarydocument":4968,"accessionnumber":4969,"cik":14,"sec_url":14},"exas-20250219.htm","0001124140-25-000018",{"symbol":5,"form":4601,"filingdate":1379,"primarydocument":4718,"accessionnumber":4971,"cik":14,"sec_url":14},"0000902219-25-000056",{"symbol":5,"form":4683,"filingdate":1471,"primarydocument":4973,"accessionnumber":4974,"cik":14,"sec_url":14},"exas-20250112.htm","0001124140-25-000008",{"symbol":5,"form":4899,"filingdate":1489,"primarydocument":4900,"accessionnumber":4976,"cik":14,"sec_url":14},"0000950170-25-002083",{"symbol":5,"form":4683,"filingdate":1489,"primarydocument":4978,"accessionnumber":4979,"cik":14,"sec_url":14},"exas-20250102.htm","0001124140-25-000003",{"symbol":5,"form":4605,"filingdate":1489,"primarydocument":4690,"accessionnumber":4981,"cik":14,"sec_url":14},"0000950170-25-002084",{"symbol":5,"form":4983,"filingdate":1534,"primarydocument":4690,"accessionnumber":4984,"cik":14,"sec_url":14},"4/A","0000950170-24-139088",{"symbol":5,"form":4983,"filingdate":1534,"primarydocument":4690,"accessionnumber":4986,"cik":14,"sec_url":14},"0000950170-24-139091",{"symbol":5,"form":4983,"filingdate":1534,"primarydocument":4690,"accessionnumber":4988,"cik":14,"sec_url":14},"0000950170-24-139095",{"symbol":5,"form":4983,"filingdate":1534,"primarydocument":4690,"accessionnumber":4990,"cik":14,"sec_url":14},"0000950170-24-139094",{"symbol":5,"form":4983,"filingdate":1534,"primarydocument":4690,"accessionnumber":4992,"cik":14,"sec_url":14},"0000950170-24-139097",{"symbol":5,"form":4983,"filingdate":1534,"primarydocument":4690,"accessionnumber":4994,"cik":14,"sec_url":14},"0000950170-24-139093",{"symbol":5,"form":4983,"filingdate":1534,"primarydocument":4690,"accessionnumber":4996,"cik":14,"sec_url":14},"0000950170-24-139092",{"symbol":5,"form":4983,"filingdate":1534,"primarydocument":4690,"accessionnumber":4998,"cik":14,"sec_url":14},"0000950170-24-139096",{"symbol":5,"form":5000,"filingdate":1669,"primarydocument":5001,"accessionnumber":5002,"cik":14,"sec_url":14},"SC 13G","SEC13G_Filing.htm","0001422849-24-000072",{"symbol":5,"form":4605,"filingdate":1669,"primarydocument":4690,"accessionnumber":5004,"cik":14,"sec_url":14},"0000950170-24-126119",{"symbol":5,"form":5006,"filingdate":1686,"primarydocument":5001,"accessionnumber":5007,"cik":14,"sec_url":14},"SC 13G/A","0000902219-24-000471",{"symbol":5,"form":4683,"filingdate":1698,"primarydocument":5009,"accessionnumber":5010,"cik":14,"sec_url":14},"exas-20241105.htm","0001124140-24-000081",{"symbol":5,"form":4818,"filingdate":1698,"primarydocument":5012,"accessionnumber":5013,"cik":14,"sec_url":14},"exas-20240930.htm","0001124140-24-000083",{"symbol":5,"form":4605,"filingdate":1804,"primarydocument":4690,"accessionnumber":5015,"cik":14,"sec_url":14},"0000950170-24-113785",{"symbol":5,"form":4797,"filingdate":1810,"primarydocument":4798,"accessionnumber":5017,"cik":14,"sec_url":14},"0001959173-24-006905",{"symbol":5,"form":5000,"filingdate":1816,"primarydocument":5019,"accessionnumber":5020,"cik":14,"sec_url":14},"filing.txt","0000315066-24-002037",{"symbol":5,"form":5000,"filingdate":1821,"primarydocument":5022,"accessionnumber":5023,"cik":14,"sec_url":14},"exas-20241004xsc13g.htm","0001124140-24-000075",{"symbol":5,"form":4605,"filingdate":1873,"primarydocument":4690,"accessionnumber":5025,"cik":14,"sec_url":14},"0000950170-24-108160",{"symbol":5,"form":4797,"filingdate":1879,"primarydocument":4798,"accessionnumber":5027,"cik":14,"sec_url":14},"0001959173-24-006591",{"symbol":5,"form":4605,"filingdate":2022,"primarydocument":4690,"accessionnumber":5029,"cik":14,"sec_url":14},"0000950170-24-092016",{"symbol":5,"form":4605,"filingdate":2022,"primarydocument":4690,"accessionnumber":5031,"cik":14,"sec_url":14},"0000950170-24-092015",{"symbol":5,"form":4683,"filingdate":2040,"primarydocument":5033,"accessionnumber":5034,"cik":14,"sec_url":14},"exas-20240731.htm","0001124140-24-000067",{"symbol":5,"form":4818,"filingdate":2040,"primarydocument":5036,"accessionnumber":5037,"cik":14,"sec_url":14},"exas-20240630.htm","0001124140-24-000069",{"symbol":5,"form":4861,"filingdate":2156,"primarydocument":5039,"accessionnumber":5040,"cik":14,"sec_url":14},"exas-20231231x11xk.htm","0001124140-24-000057",{"symbol":5,"form":4605,"filingdate":2180,"primarydocument":4690,"accessionnumber":5042,"cik":14,"sec_url":14},"0000950170-24-074409",{"symbol":5,"form":4605,"filingdate":2180,"primarydocument":4690,"accessionnumber":5044,"cik":14,"sec_url":14},"0000950170-24-074415",{"symbol":5,"form":4605,"filingdate":2180,"primarydocument":4690,"accessionnumber":5046,"cik":14,"sec_url":14},"0000950170-24-074414",{"symbol":5,"form":4605,"filingdate":2180,"primarydocument":4690,"accessionnumber":5048,"cik":14,"sec_url":14},"0000950170-24-074413",{"symbol":5,"form":4605,"filingdate":2180,"primarydocument":4690,"accessionnumber":5050,"cik":14,"sec_url":14},"0000950170-24-074412",{"symbol":5,"form":4605,"filingdate":2180,"primarydocument":4690,"accessionnumber":5052,"cik":14,"sec_url":14},"0000950170-24-074411",{"symbol":5,"form":4899,"filingdate":2180,"primarydocument":4900,"accessionnumber":5054,"cik":14,"sec_url":14},"0000950170-24-074407",{"symbol":5,"form":4605,"filingdate":2180,"primarydocument":4690,"accessionnumber":5056,"cik":14,"sec_url":14},"0000950170-24-074408",{"symbol":5,"form":4683,"filingdate":2180,"primarydocument":5058,"accessionnumber":5059,"cik":14,"sec_url":14},"exas-20240613.htm","0001124140-24-000054",{"symbol":5,"form":4605,"filingdate":2180,"primarydocument":4690,"accessionnumber":5061,"cik":14,"sec_url":14},"0000950170-24-074410",{"symbol":5,"form":5006,"filingdate":2208,"primarydocument":5063,"accessionnumber":5064,"cik":14,"sec_url":14},"EXACT_SCIENCES_CORPORATION.htm","0000019617-24-000418",{"symbol":5,"form":4683,"filingdate":2224,"primarydocument":5066,"accessionnumber":5067,"cik":14,"sec_url":14},"exas-20240530.htm","0001124140-24-000051",{"symbol":5,"form":4899,"filingdate":2259,"primarydocument":4900,"accessionnumber":5069,"cik":14,"sec_url":14},"0000950170-24-062438",{"symbol":5,"form":5071,"filingdate":2283,"primarydocument":5072,"accessionnumber":5073,"cik":14,"sec_url":14},"424B7","exas-20240417x424b7.htm","0001124140-24-000048",{"symbol":5,"form":4818,"filingdate":2283,"primarydocument":5075,"accessionnumber":5076,"cik":14,"sec_url":14},"exas-20240331.htm","0001124140-24-000046",{"symbol":5,"form":4683,"filingdate":2283,"primarydocument":5078,"accessionnumber":5079,"cik":14,"sec_url":14},"exas-20240508.htm","0001124140-24-000049",{"symbol":5,"form":4683,"filingdate":2283,"primarydocument":5078,"accessionnumber":5081,"cik":14,"sec_url":14},"0001124140-24-000045",{"symbol":5,"form":4605,"filingdate":2302,"primarydocument":4690,"accessionnumber":5083,"cik":14,"sec_url":14},"0000950170-24-052386",{"symbol":5,"form":4605,"filingdate":2302,"primarydocument":4690,"accessionnumber":5085,"cik":14,"sec_url":14},"0000950170-24-052390",{"symbol":5,"form":4605,"filingdate":2302,"primarydocument":4690,"accessionnumber":5087,"cik":14,"sec_url":14},"0000950170-24-052388",{"symbol":5,"form":4605,"filingdate":2302,"primarydocument":4690,"accessionnumber":5089,"cik":14,"sec_url":14},"0000950170-24-052387",{"symbol":5,"form":4605,"filingdate":2302,"primarydocument":4690,"accessionnumber":5091,"cik":14,"sec_url":14},"0000950170-24-052393",{"symbol":5,"form":4605,"filingdate":2302,"primarydocument":4690,"accessionnumber":5093,"cik":14,"sec_url":14},"0000950170-24-052392",{"symbol":5,"form":4605,"filingdate":2302,"primarydocument":4690,"accessionnumber":5095,"cik":14,"sec_url":14},"0000950170-24-052389",{"symbol":5,"form":4605,"filingdate":2302,"primarydocument":4690,"accessionnumber":5097,"cik":14,"sec_url":14},"0000950170-24-052391",{"symbol":5,"form":4797,"filingdate":2308,"primarydocument":4798,"accessionnumber":5099,"cik":14,"sec_url":14},"0001959173-24-003129",{"symbol":5,"form":4797,"filingdate":2308,"primarydocument":4798,"accessionnumber":5101,"cik":14,"sec_url":14},"0001959173-24-003126",{"symbol":5,"form":4797,"filingdate":2308,"primarydocument":4798,"accessionnumber":5103,"cik":14,"sec_url":14},"0001959173-24-003125",{"symbol":5,"form":4797,"filingdate":2308,"primarydocument":4798,"accessionnumber":5105,"cik":14,"sec_url":14},"0001959173-24-003135",{"symbol":5,"form":4797,"filingdate":2308,"primarydocument":4798,"accessionnumber":5107,"cik":14,"sec_url":14},"0001959173-24-003132",{"symbol":5,"form":4797,"filingdate":2308,"primarydocument":4798,"accessionnumber":5109,"cik":14,"sec_url":14},"0001959173-24-003130",{"symbol":5,"form":4797,"filingdate":2308,"primarydocument":4798,"accessionnumber":5111,"cik":14,"sec_url":14},"0001959173-24-003127",{"symbol":5,"form":4797,"filingdate":2308,"primarydocument":4798,"accessionnumber":5113,"cik":14,"sec_url":14},"0001959173-24-003128",{"symbol":5,"form":4918,"filingdate":2324,"primarydocument":5115,"accessionnumber":5116,"cik":14,"sec_url":14},"exas-20240425xars.pdf","0001124140-24-000034",{"symbol":5,"form":4683,"filingdate":2324,"primarydocument":5118,"accessionnumber":5119,"cik":14,"sec_url":14},"exas-20240425.htm","0001124140-24-000036",{"symbol":5,"form":4909,"filingdate":2324,"primarydocument":5118,"accessionnumber":5121,"cik":14,"sec_url":14},"0001124140-24-000032",{"symbol":5,"form":4710,"filingdate":2324,"primarydocument":5123,"accessionnumber":5124,"cik":14,"sec_url":14},"exas-20240425xdefa14a.htm","0001124140-24-000033",{"symbol":5,"form":4683,"filingdate":2348,"primarydocument":5126,"accessionnumber":5127,"cik":14,"sec_url":14},"exas-20240417.htm","0001124140-24-000020",{"symbol":5,"form":4683,"filingdate":2358,"primarydocument":5129,"accessionnumber":5130,"cik":14,"sec_url":14},"exas-20240415.htm","0001124140-24-000015",{"symbol":5,"form":4605,"filingdate":2403,"primarydocument":4690,"accessionnumber":5132,"cik":14,"sec_url":14},"0000950170-24-041420",{"symbol":5,"form":4605,"filingdate":2403,"primarydocument":4690,"accessionnumber":5134,"cik":14,"sec_url":14},"0000950170-24-041421",{"symbol":5,"form":4797,"filingdate":2409,"primarydocument":4798,"accessionnumber":5136,"cik":14,"sec_url":14},"0001959173-24-002728",{"symbol":5,"form":4797,"filingdate":2415,"primarydocument":4798,"accessionnumber":5138,"cik":14,"sec_url":14},"0001959173-24-002705",{"symbol":5,"form":4605,"filingdate":2415,"primarydocument":4690,"accessionnumber":5140,"cik":14,"sec_url":14},"0000950170-24-039382",{"symbol":5,"form":4797,"filingdate":2421,"primarydocument":4798,"accessionnumber":5142,"cik":14,"sec_url":14},"0001959173-24-002658",{"symbol":5,"form":4605,"filingdate":2512,"primarydocument":5144,"accessionnumber":5145,"cik":14,"sec_url":14},"xslF345X05/doc4.xml","0001209191-24-004237",{"symbol":5,"form":4605,"filingdate":2512,"primarydocument":5144,"accessionnumber":5147,"cik":14,"sec_url":14},"0001209191-24-004238",{"symbol":5,"form":4605,"filingdate":2512,"primarydocument":5144,"accessionnumber":5149,"cik":14,"sec_url":14},"0001209191-24-004241",{"symbol":5,"form":4605,"filingdate":2512,"primarydocument":5144,"accessionnumber":5151,"cik":14,"sec_url":14},"0001209191-24-004242",{"symbol":5,"form":4605,"filingdate":2512,"primarydocument":5144,"accessionnumber":5153,"cik":14,"sec_url":14},"0001209191-24-004235",{"symbol":5,"form":4605,"filingdate":2512,"primarydocument":5144,"accessionnumber":5155,"cik":14,"sec_url":14},"0001209191-24-004239",{"symbol":5,"form":4605,"filingdate":2512,"primarydocument":5144,"accessionnumber":5157,"cik":14,"sec_url":14},"0001209191-24-004234",{"symbol":5,"form":4605,"filingdate":2512,"primarydocument":5144,"accessionnumber":5159,"cik":14,"sec_url":14},"0001209191-24-004240",{"symbol":5,"form":4605,"filingdate":2512,"primarydocument":5144,"accessionnumber":5161,"cik":14,"sec_url":14},"0001209191-24-004236",{"symbol":5,"form":4797,"filingdate":2518,"primarydocument":4798,"accessionnumber":5163,"cik":14,"sec_url":14},"0001959173-24-001655",{"symbol":5,"form":4797,"filingdate":2518,"primarydocument":4798,"accessionnumber":5165,"cik":14,"sec_url":14},"0001959173-24-001685",{"symbol":5,"form":4797,"filingdate":2518,"primarydocument":4798,"accessionnumber":5167,"cik":14,"sec_url":14},"0001959173-24-001679",{"symbol":5,"form":4797,"filingdate":2518,"primarydocument":4798,"accessionnumber":5169,"cik":14,"sec_url":14},"0001959173-24-001675",{"symbol":5,"form":4797,"filingdate":2518,"primarydocument":4798,"accessionnumber":5171,"cik":14,"sec_url":14},"0001959173-24-001684",{"symbol":5,"form":4797,"filingdate":2518,"primarydocument":4798,"accessionnumber":5173,"cik":14,"sec_url":14},"0001959173-24-001636",{"symbol":5,"form":4797,"filingdate":2518,"primarydocument":4798,"accessionnumber":5175,"cik":14,"sec_url":14},"0001959173-24-001676",{"symbol":5,"form":4797,"filingdate":2518,"primarydocument":4798,"accessionnumber":5177,"cik":14,"sec_url":14},"0001959173-24-001677",{"symbol":5,"form":4797,"filingdate":2518,"primarydocument":4798,"accessionnumber":5179,"cik":14,"sec_url":14},"0001959173-24-001680",{"symbol":5,"form":4605,"filingdate":2526,"primarydocument":5144,"accessionnumber":5181,"cik":14,"sec_url":14},"0001209191-24-004081",{"symbol":5,"form":4605,"filingdate":2526,"primarydocument":5144,"accessionnumber":5183,"cik":14,"sec_url":14},"0001209191-24-004077",{"symbol":5,"form":4605,"filingdate":2526,"primarydocument":5144,"accessionnumber":5185,"cik":14,"sec_url":14},"0001209191-24-004076",{"symbol":5,"form":4605,"filingdate":2526,"primarydocument":5144,"accessionnumber":5187,"cik":14,"sec_url":14},"0001209191-24-004078",{"symbol":5,"form":4605,"filingdate":2526,"primarydocument":5144,"accessionnumber":5189,"cik":14,"sec_url":14},"0001209191-24-004079",{"symbol":5,"form":4605,"filingdate":2526,"primarydocument":5144,"accessionnumber":5191,"cik":14,"sec_url":14},"0001209191-24-004082",{"symbol":5,"form":4605,"filingdate":2526,"primarydocument":5144,"accessionnumber":5193,"cik":14,"sec_url":14},"0001209191-24-004080",{"symbol":5,"form":4797,"filingdate":2529,"primarydocument":4798,"accessionnumber":5195,"cik":14,"sec_url":14},"0001959173-24-001459",{"symbol":5,"form":4797,"filingdate":2529,"primarydocument":4798,"accessionnumber":5197,"cik":14,"sec_url":14},"0001959173-24-001451",{"symbol":5,"form":4797,"filingdate":2529,"primarydocument":4798,"accessionnumber":5199,"cik":14,"sec_url":14},"0001959173-24-001446",{"symbol":5,"form":4797,"filingdate":2529,"primarydocument":4798,"accessionnumber":5201,"cik":14,"sec_url":14},"0001959173-24-001453",{"symbol":5,"form":4797,"filingdate":2529,"primarydocument":4798,"accessionnumber":5203,"cik":14,"sec_url":14},"0001959173-24-001447",{"symbol":5,"form":4797,"filingdate":2529,"primarydocument":4798,"accessionnumber":5205,"cik":14,"sec_url":14},"0001959173-24-001455",{"symbol":5,"form":4797,"filingdate":2529,"primarydocument":4798,"accessionnumber":5207,"cik":14,"sec_url":14},"0001959173-24-001450",{"symbol":5,"form":4605,"filingdate":2533,"primarydocument":5144,"accessionnumber":5209,"cik":14,"sec_url":14},"0001209191-24-003943",{"symbol":5,"form":4605,"filingdate":2533,"primarydocument":5144,"accessionnumber":5211,"cik":14,"sec_url":14},"0001209191-24-003944",{"symbol":5,"form":4605,"filingdate":2537,"primarydocument":5144,"accessionnumber":5213,"cik":14,"sec_url":14},"0001209191-24-003917",{"symbol":5,"form":4797,"filingdate":2537,"primarydocument":4798,"accessionnumber":5215,"cik":14,"sec_url":14},"0001959173-24-001307",{"symbol":5,"form":4605,"filingdate":2537,"primarydocument":5144,"accessionnumber":5217,"cik":14,"sec_url":14},"0001209191-24-003923",{"symbol":5,"form":4605,"filingdate":2537,"primarydocument":5144,"accessionnumber":5219,"cik":14,"sec_url":14},"0001209191-24-003922",{"symbol":5,"form":4605,"filingdate":2537,"primarydocument":5144,"accessionnumber":5221,"cik":14,"sec_url":14},"0001209191-24-003921",{"symbol":5,"form":4605,"filingdate":2537,"primarydocument":5144,"accessionnumber":5223,"cik":14,"sec_url":14},"0001209191-24-003920",{"symbol":5,"form":4605,"filingdate":2537,"primarydocument":5144,"accessionnumber":5225,"cik":14,"sec_url":14},"0001209191-24-003919",{"symbol":5,"form":4605,"filingdate":2537,"primarydocument":5144,"accessionnumber":5227,"cik":14,"sec_url":14},"0001209191-24-003918",{"symbol":5,"form":4605,"filingdate":2537,"primarydocument":5144,"accessionnumber":5229,"cik":14,"sec_url":14},"0001209191-24-003916",{"symbol":5,"form":4605,"filingdate":2539,"primarydocument":5144,"accessionnumber":5231,"cik":14,"sec_url":14},"0001209191-24-003867",{"symbol":5,"form":4797,"filingdate":2539,"primarydocument":4798,"accessionnumber":5233,"cik":14,"sec_url":14},"0001959173-24-001291",{"symbol":5,"form":4605,"filingdate":2539,"primarydocument":5144,"accessionnumber":5235,"cik":14,"sec_url":14},"0001209191-24-003865",{"symbol":5,"form":4797,"filingdate":2539,"primarydocument":4798,"accessionnumber":5237,"cik":14,"sec_url":14},"0001959173-24-001290",{"symbol":5,"form":4797,"filingdate":2539,"primarydocument":4798,"accessionnumber":5239,"cik":14,"sec_url":14},"0001959173-24-001289",{"symbol":5,"form":4797,"filingdate":2539,"primarydocument":4798,"accessionnumber":5241,"cik":14,"sec_url":14},"0001959173-24-001283",{"symbol":5,"form":4605,"filingdate":2539,"primarydocument":5144,"accessionnumber":5243,"cik":14,"sec_url":14},"0001209191-24-003866",{"symbol":5,"form":4797,"filingdate":2539,"primarydocument":4798,"accessionnumber":5245,"cik":14,"sec_url":14},"0001959173-24-001287",{"symbol":5,"form":4797,"filingdate":2539,"primarydocument":4798,"accessionnumber":5247,"cik":14,"sec_url":14},"0001959173-24-001286",{"symbol":5,"form":4605,"filingdate":2539,"primarydocument":5144,"accessionnumber":5249,"cik":14,"sec_url":14},"0001209191-24-003870",{"symbol":5,"form":4605,"filingdate":2539,"primarydocument":5144,"accessionnumber":5251,"cik":14,"sec_url":14},"0001209191-24-003869",{"symbol":5,"form":4797,"filingdate":2539,"primarydocument":4798,"accessionnumber":5253,"cik":14,"sec_url":14},"0001959173-24-001285",{"symbol":5,"form":4605,"filingdate":2539,"primarydocument":5144,"accessionnumber":5255,"cik":14,"sec_url":14},"0001209191-24-003871",{"symbol":5,"form":4797,"filingdate":2539,"primarydocument":4798,"accessionnumber":5257,"cik":14,"sec_url":14},"0001959173-24-001288",{"symbol":5,"form":4605,"filingdate":2539,"primarydocument":5144,"accessionnumber":5259,"cik":14,"sec_url":14},"0001209191-24-003868",{"symbol":5,"form":4797,"filingdate":2542,"primarydocument":4798,"accessionnumber":5261,"cik":14,"sec_url":14},"0001959173-24-001234",{"symbol":5,"form":4797,"filingdate":2542,"primarydocument":4798,"accessionnumber":5263,"cik":14,"sec_url":14},"0001959173-24-001236",{"symbol":5,"form":4797,"filingdate":2542,"primarydocument":4798,"accessionnumber":5265,"cik":14,"sec_url":14},"0001959173-24-001231",{"symbol":5,"form":4797,"filingdate":2542,"primarydocument":4798,"accessionnumber":5267,"cik":14,"sec_url":14},"0001959173-24-001228",{"symbol":5,"form":4797,"filingdate":2542,"primarydocument":4798,"accessionnumber":5269,"cik":14,"sec_url":14},"0001959173-24-001239",{"symbol":5,"form":4797,"filingdate":2542,"primarydocument":4798,"accessionnumber":5271,"cik":14,"sec_url":14},"0001959173-24-001240",{"symbol":5,"form":4797,"filingdate":2542,"primarydocument":4798,"accessionnumber":5273,"cik":14,"sec_url":14},"0001959173-24-001238",{"symbol":5,"form":4683,"filingdate":2542,"primarydocument":5275,"accessionnumber":5276,"cik":14,"sec_url":14},"exas-20240221.htm","0001124140-24-000010",{"symbol":5,"form":4714,"filingdate":2542,"primarydocument":5278,"accessionnumber":5279,"cik":14,"sec_url":14},"exas-20231231.htm","0001124140-24-000012",{"symbol":5,"form":4605,"filingdate":2549,"primarydocument":5144,"accessionnumber":5281,"cik":14,"sec_url":14},"0001209191-24-003462",{"symbol":5,"form":4605,"filingdate":2549,"primarydocument":5144,"accessionnumber":5283,"cik":14,"sec_url":14},"0001209191-24-003465",{"symbol":5,"form":4605,"filingdate":2549,"primarydocument":5144,"accessionnumber":5285,"cik":14,"sec_url":14},"0001209191-24-003466",{"symbol":5,"form":4605,"filingdate":2549,"primarydocument":5144,"accessionnumber":5287,"cik":14,"sec_url":14},"0001209191-24-003464",{"symbol":5,"form":4605,"filingdate":2549,"primarydocument":5144,"accessionnumber":5289,"cik":14,"sec_url":14},"0001209191-24-003463",{"symbol":5,"form":4605,"filingdate":2549,"primarydocument":5144,"accessionnumber":5291,"cik":14,"sec_url":14},"0001209191-24-003467",{"symbol":5,"form":4797,"filingdate":2553,"primarydocument":4798,"accessionnumber":5293,"cik":14,"sec_url":14},"0001959173-24-001034",{"symbol":5,"form":4797,"filingdate":2553,"primarydocument":4798,"accessionnumber":5295,"cik":14,"sec_url":14},"0001959173-24-001035",{"symbol":5,"form":4797,"filingdate":2553,"primarydocument":4798,"accessionnumber":5297,"cik":14,"sec_url":14},"0001959173-24-001036",{"symbol":5,"form":4797,"filingdate":2553,"primarydocument":4798,"accessionnumber":5299,"cik":14,"sec_url":14},"0001959173-24-001039",{"symbol":5,"form":4797,"filingdate":2553,"primarydocument":4798,"accessionnumber":5301,"cik":14,"sec_url":14},"0001959173-24-001038",{"symbol":5,"form":4797,"filingdate":2553,"primarydocument":4798,"accessionnumber":5303,"cik":14,"sec_url":14},"0001959173-24-001037",{"symbol":5,"form":5006,"filingdate":2563,"primarydocument":5305,"accessionnumber":5306,"cik":14,"sec_url":14},"tv0891-exactsciencescorp.htm","0001104659-24-020891",{"symbol":5,"form":5006,"filingdate":2571,"primarydocument":5001,"accessionnumber":5308,"cik":14,"sec_url":14},"0000902219-24-000267",{"symbol":5,"form":5006,"filingdate":2614,"primarydocument":5310,"accessionnumber":5311,"cik":14,"sec_url":14},"us30063p1057_012924.txt","0001086364-24-005590",{"symbol":5,"form":5006,"filingdate":2635,"primarydocument":5063,"accessionnumber":5313,"cik":14,"sec_url":14},"0000019617-24-000120",{"symbol":5,"form":4683,"filingdate":2678,"primarydocument":5315,"accessionnumber":5316,"cik":14,"sec_url":14},"exas-20240107.htm","0001124140-24-000003",{"symbol":5,"form":4605,"filingdate":2687,"primarydocument":5144,"accessionnumber":5318,"cik":14,"sec_url":14},"0001209191-24-000857",{"symbol":5,"form":4605,"filingdate":2687,"primarydocument":5144,"accessionnumber":5320,"cik":14,"sec_url":14},"0001209191-24-000853",{"symbol":5,"form":4797,"filingdate":2696,"primarydocument":4798,"accessionnumber":5322,"cik":14,"sec_url":14},"0001959173-24-000024",{"symbol":5,"form":4797,"filingdate":2696,"primarydocument":4798,"accessionnumber":5324,"cik":14,"sec_url":14},"0001959173-24-000026",{"symbol":5,"form":4605,"filingdate":2744,"primarydocument":5144,"accessionnumber":5326,"cik":14,"sec_url":14},"0001209191-23-059051",{"symbol":5,"form":4797,"filingdate":2752,"primarydocument":4798,"accessionnumber":5328,"cik":14,"sec_url":14},"0001959173-23-005453",{"symbol":5,"form":4899,"filingdate":2878,"primarydocument":5330,"accessionnumber":5331,"cik":14,"sec_url":14},"xslF345X02/doc3.xml","0001209191-23-054023",{"symbol":5,"form":4818,"filingdate":2878,"primarydocument":5333,"accessionnumber":5334,"cik":14,"sec_url":14},"exas-20230930.htm","0001124140-23-000090",{"symbol":5,"form":4683,"filingdate":2878,"primarydocument":5336,"accessionnumber":5337,"cik":14,"sec_url":14},"exas-20231031.htm","0001124140-23-000088",{"symbol":5,"form":4605,"filingdate":2878,"primarydocument":5144,"accessionnumber":5339,"cik":14,"sec_url":14},"0001209191-23-054026",{"symbol":5,"form":4605,"filingdate":2926,"primarydocument":5144,"accessionnumber":5341,"cik":14,"sec_url":14},"0001209191-23-052803",{"symbol":5,"form":4797,"filingdate":2930,"primarydocument":4798,"accessionnumber":5343,"cik":14,"sec_url":14},"0001959173-23-004303",{"symbol":5,"form":5000,"filingdate":2938,"primarydocument":5063,"accessionnumber":5345,"cik":14,"sec_url":14},"0000019617-23-000506",{"symbol":5,"form":4605,"filingdate":3050,"primarydocument":5144,"accessionnumber":5347,"cik":14,"sec_url":14},"0001209191-23-048339",{"symbol":5,"form":4797,"filingdate":3062,"primarydocument":4798,"accessionnumber":5349,"cik":14,"sec_url":14},"0001959173-23-003650",{"symbol":5,"form":4605,"filingdate":3102,"primarydocument":5144,"accessionnumber":5351,"cik":14,"sec_url":14},"0001209191-23-047025",{"symbol":5,"form":4797,"filingdate":3114,"primarydocument":4798,"accessionnumber":5353,"cik":14,"sec_url":14},"0001959173-23-003401",{"symbol":5,"form":4605,"filingdate":3163,"primarydocument":5144,"accessionnumber":5355,"cik":14,"sec_url":14},"0001209191-23-044961",{"symbol":5,"form":4797,"filingdate":3168,"primarydocument":4798,"accessionnumber":5357,"cik":14,"sec_url":14},"0001959173-23-002985",{"symbol":5,"form":4683,"filingdate":5359,"primarydocument":5360,"accessionnumber":5361,"cik":14,"sec_url":14},"2023-08-01","exas-20230801.htm","0001124140-23-000078",{"symbol":5,"form":4818,"filingdate":5359,"primarydocument":5363,"accessionnumber":5364,"cik":14,"sec_url":14},"exas-20230630.htm","0001124140-23-000082",{"symbol":5,"form":4857,"filingdate":5359,"primarydocument":5366,"accessionnumber":5367,"cik":14,"sec_url":14},"exas-20230801xsx8.htm","0001124140-23-000080",{"symbol":5,"form":4605,"filingdate":5369,"primarydocument":5144,"accessionnumber":5370,"cik":14,"sec_url":14},"2023-07-28","0001209191-23-043654",{"symbol":5,"form":4797,"filingdate":5372,"primarydocument":4798,"accessionnumber":5373,"cik":14,"sec_url":14},"2023-07-27","0001959173-23-002645",{"symbol":5,"form":4605,"filingdate":5375,"primarydocument":5144,"accessionnumber":5376,"cik":14,"sec_url":14},"2023-07-21","0001209191-23-043044",{"symbol":5,"form":4797,"filingdate":5378,"primarydocument":4798,"accessionnumber":5379,"cik":14,"sec_url":14},"2023-07-19","0001959173-23-002512",{"symbol":5,"form":4861,"filingdate":5381,"primarydocument":5382,"accessionnumber":5383,"cik":14,"sec_url":14},"2023-06-27","exas-20221231x11xk.htm","0001124140-23-000065",{"symbol":5,"form":4683,"filingdate":5385,"primarydocument":5386,"accessionnumber":5387,"cik":14,"sec_url":14},"2023-06-21","exas-20230621.htm","0001124140-23-000061",{"symbol":5,"form":4605,"filingdate":5389,"primarydocument":5390,"accessionnumber":5391,"cik":14,"sec_url":14},"2023-06-12","xslF345X04/doc4.xml","0001209191-23-036287",{"symbol":5,"form":4683,"filingdate":5389,"primarydocument":5393,"accessionnumber":5394,"cik":14,"sec_url":14},"exas-20230608.htm","0001124140-23-000054",{"symbol":5,"form":4605,"filingdate":5389,"primarydocument":5390,"accessionnumber":5396,"cik":14,"sec_url":14},"0001209191-23-036331",{"symbol":5,"form":4605,"filingdate":5389,"primarydocument":5390,"accessionnumber":5398,"cik":14,"sec_url":14},"0001209191-23-036325",{"symbol":5,"form":4605,"filingdate":5389,"primarydocument":5390,"accessionnumber":5400,"cik":14,"sec_url":14},"0001209191-23-036269",{"symbol":5,"form":4605,"filingdate":5389,"primarydocument":5390,"accessionnumber":5402,"cik":14,"sec_url":14},"0001209191-23-036276",{"symbol":5,"form":4605,"filingdate":5389,"primarydocument":5390,"accessionnumber":5404,"cik":14,"sec_url":14},"0001209191-23-036266",{"symbol":5,"form":4605,"filingdate":5389,"primarydocument":5390,"accessionnumber":5406,"cik":14,"sec_url":14},"0001209191-23-036294",{"symbol":5,"form":4605,"filingdate":5389,"primarydocument":5390,"accessionnumber":5408,"cik":14,"sec_url":14},"0001209191-23-036316",{"symbol":5,"form":4605,"filingdate":5389,"primarydocument":5390,"accessionnumber":5410,"cik":14,"sec_url":14},"0001209191-23-036309",{"symbol":5,"form":4605,"filingdate":5389,"primarydocument":5390,"accessionnumber":5412,"cik":14,"sec_url":14},"0001209191-23-036303",{"symbol":5,"form":4797,"filingdate":5414,"primarydocument":4798,"accessionnumber":5415,"cik":14,"sec_url":14},"2023-06-09","0001959173-23-001735",{"symbol":5,"form":4797,"filingdate":5414,"primarydocument":4798,"accessionnumber":5417,"cik":14,"sec_url":14},"0001959173-23-001737",{"symbol":5,"form":4797,"filingdate":5419,"primarydocument":4798,"accessionnumber":5420,"cik":14,"sec_url":14},"2023-06-08","0001959173-23-001703",{"symbol":5,"form":4605,"filingdate":5422,"primarydocument":5390,"accessionnumber":5423,"cik":14,"sec_url":14},"2023-05-31","0001209191-23-033105",{"symbol":5,"form":4797,"filingdate":5425,"primarydocument":4798,"accessionnumber":5426,"cik":14,"sec_url":14},"2023-05-26","0001959173-23-001348",{"symbol":5,"form":5428,"filingdate":5429,"primarydocument":5430,"accessionnumber":5431,"cik":14,"sec_url":14},"S-3ASR","2023-05-25","exas-20230525xsx3asr.htm","0001124140-23-000049",{"symbol":5,"form":4605,"filingdate":5433,"primarydocument":5390,"accessionnumber":5434,"cik":14,"sec_url":14},"2023-05-12","0001209191-23-029003",{"symbol":5,"form":4605,"filingdate":5433,"primarydocument":5390,"accessionnumber":5436,"cik":14,"sec_url":14},"0001209191-23-029010",{"symbol":5,"form":4605,"filingdate":5433,"primarydocument":5390,"accessionnumber":5438,"cik":14,"sec_url":14},"0001209191-23-028996",{"symbol":5,"form":4797,"filingdate":5440,"primarydocument":4798,"accessionnumber":5441,"cik":14,"sec_url":14},"2023-05-10","0001959173-23-000959",{"symbol":5,"form":4797,"filingdate":5440,"primarydocument":4798,"accessionnumber":5443,"cik":14,"sec_url":14},"0001959173-23-000964",{"symbol":5,"form":4797,"filingdate":5440,"primarydocument":4798,"accessionnumber":5445,"cik":14,"sec_url":14},"0001959173-23-000965",{"symbol":5,"form":4683,"filingdate":5447,"primarydocument":5448,"accessionnumber":5449,"cik":14,"sec_url":14},"2023-05-09","exas-20230509.htm","0001124140-23-000042",{"symbol":5,"form":4818,"filingdate":5447,"primarydocument":5451,"accessionnumber":5452,"cik":14,"sec_url":14},"exas-20230331.htm","0001124140-23-000044",{"symbol":5,"form":4605,"filingdate":5454,"primarydocument":5390,"accessionnumber":5455,"cik":14,"sec_url":14},"2023-05-03","0001209191-23-026918",{"symbol":5,"form":4797,"filingdate":5457,"primarydocument":4798,"accessionnumber":5458,"cik":14,"sec_url":14},"2023-05-01","0001959173-23-000734",{"symbol":5,"form":4918,"filingdate":5460,"primarydocument":5461,"accessionnumber":5462,"cik":14,"sec_url":14},"2023-04-26","tm2312009d1_ars.pdf","0001104659-23-049982",{"symbol":5,"form":4710,"filingdate":5460,"primarydocument":5464,"accessionnumber":5465,"cik":14,"sec_url":14},"tm231887d6_defa14a.htm","0001104659-23-049979",{"symbol":5,"form":4909,"filingdate":5460,"primarydocument":5467,"accessionnumber":5468,"cik":14,"sec_url":14},"tm231887d4_def14a.htm","0001104659-23-049976",{"symbol":5,"form":5470,"filingdate":5471,"primarydocument":5472,"accessionnumber":5473,"cik":14,"sec_url":14},"PRE 14A","2023-04-14","tm231887d2_pre14a.htm","0001104659-23-045570",{"symbol":5,"form":4605,"filingdate":5475,"primarydocument":5390,"accessionnumber":5476,"cik":14,"sec_url":14},"2023-04-05","0001209191-23-023299",{"symbol":5,"form":4797,"filingdate":5478,"primarydocument":4798,"accessionnumber":5479,"cik":14,"sec_url":14},"2023-04-03","0001959173-23-000433",{"symbol":5,"form":5071,"filingdate":5481,"primarydocument":5482,"accessionnumber":5483,"cik":14,"sec_url":14},"2023-03-17","exas-20220317x424b7.htm","0001124140-23-000034",{"symbol":5,"form":4683,"filingdate":5481,"primarydocument":5485,"accessionnumber":5486,"cik":14,"sec_url":14},"exas-20230317.htm","0001124140-23-000036",{"symbol":5,"form":4605,"filingdate":5488,"primarydocument":5489,"accessionnumber":5490,"cik":14,"sec_url":14},"2023-03-07","xslF345X03/doc4.xml","0001209191-23-016703",{"symbol":5,"form":4683,"filingdate":5492,"primarydocument":5493,"accessionnumber":5494,"cik":14,"sec_url":14},"2023-03-03","exas-20230302.htm","0001124140-23-000022",{"symbol":5,"form":4605,"filingdate":5496,"primarydocument":5489,"accessionnumber":5497,"cik":14,"sec_url":14},"2023-03-02","0001209191-23-014598",{"symbol":5,"form":4605,"filingdate":5496,"primarydocument":5489,"accessionnumber":5499,"cik":14,"sec_url":14},"0001209191-23-014590",{"symbol":5,"form":4605,"filingdate":5501,"primarydocument":5489,"accessionnumber":5502,"cik":14,"sec_url":14},"2023-03-01","0001209191-23-014254",{"symbol":5,"form":4605,"filingdate":5501,"primarydocument":5489,"accessionnumber":5504,"cik":14,"sec_url":14},"0001209191-23-014251",{"symbol":5,"form":4605,"filingdate":5501,"primarydocument":5489,"accessionnumber":5506,"cik":14,"sec_url":14},"0001209191-23-014239",{"symbol":5,"form":4605,"filingdate":5501,"primarydocument":5489,"accessionnumber":5508,"cik":14,"sec_url":14},"0001209191-23-014260",{"symbol":5,"form":4605,"filingdate":5501,"primarydocument":5489,"accessionnumber":5510,"cik":14,"sec_url":14},"0001209191-23-014261",{"symbol":5,"form":4605,"filingdate":5501,"primarydocument":5489,"accessionnumber":5512,"cik":14,"sec_url":14},"0001209191-23-014247",{"symbol":5,"form":4605,"filingdate":5501,"primarydocument":5489,"accessionnumber":5514,"cik":14,"sec_url":14},"0001209191-23-014248",{"symbol":5,"form":4683,"filingdate":5501,"primarydocument":5516,"accessionnumber":5517,"cik":14,"sec_url":14},"exas-20230223.htm","0001124140-23-000017",{"symbol":5,"form":4605,"filingdate":5501,"primarydocument":5489,"accessionnumber":5519,"cik":14,"sec_url":14},"0001209191-23-014258",{"symbol":5,"form":4797,"filingdate":5501,"primarydocument":4798,"accessionnumber":5521,"cik":14,"sec_url":14},"0001959173-23-000080",{"symbol":5,"form":4605,"filingdate":5523,"primarydocument":5489,"accessionnumber":5524,"cik":14,"sec_url":14},"2023-02-28","0001209191-23-013799",{"symbol":5,"form":4605,"filingdate":5523,"primarydocument":5489,"accessionnumber":5526,"cik":14,"sec_url":14},"0001209191-23-013791",{"symbol":5,"form":4797,"filingdate":5523,"primarydocument":4798,"accessionnumber":5528,"cik":14,"sec_url":14},"0001959173-23-000064",{"symbol":5,"form":4797,"filingdate":5523,"primarydocument":4798,"accessionnumber":5530,"cik":14,"sec_url":14},"0001959173-23-000066",{"symbol":5,"form":4797,"filingdate":5523,"primarydocument":4798,"accessionnumber":5532,"cik":14,"sec_url":14},"0001959173-23-000067",{"symbol":5,"form":4797,"filingdate":5523,"primarydocument":4798,"accessionnumber":5534,"cik":14,"sec_url":14},"0001959173-23-000070",{"symbol":5,"form":4605,"filingdate":5523,"primarydocument":5489,"accessionnumber":5536,"cik":14,"sec_url":14},"0001209191-23-013803",{"symbol":5,"form":4605,"filingdate":5523,"primarydocument":5489,"accessionnumber":5538,"cik":14,"sec_url":14},"0001209191-23-013787",{"symbol":5,"form":4605,"filingdate":5523,"primarydocument":5489,"accessionnumber":5540,"cik":14,"sec_url":14},"0001209191-23-013786",{"symbol":5,"form":4605,"filingdate":5523,"primarydocument":5489,"accessionnumber":5542,"cik":14,"sec_url":14},"0001209191-23-013796",{"symbol":5,"form":4605,"filingdate":5523,"primarydocument":5489,"accessionnumber":5544,"cik":14,"sec_url":14},"0001209191-23-013804",{"symbol":5,"form":4605,"filingdate":5546,"primarydocument":5489,"accessionnumber":5547,"cik":14,"sec_url":14},"2023-02-23","0001209191-23-012197",{"symbol":5,"form":4605,"filingdate":5546,"primarydocument":5489,"accessionnumber":5549,"cik":14,"sec_url":14},"0001209191-23-012174",{"symbol":5,"form":4605,"filingdate":5546,"primarydocument":5489,"accessionnumber":5551,"cik":14,"sec_url":14},"0001209191-23-012159",{"symbol":5,"form":4605,"filingdate":5546,"primarydocument":5489,"accessionnumber":5553,"cik":14,"sec_url":14},"0001209191-23-012186",{"symbol":5,"form":4605,"filingdate":5546,"primarydocument":5489,"accessionnumber":5555,"cik":14,"sec_url":14},"0001209191-23-012193",{"symbol":5,"form":4605,"filingdate":5546,"primarydocument":5489,"accessionnumber":5557,"cik":14,"sec_url":14},"0001209191-23-012166",{"symbol":5,"form":4605,"filingdate":5546,"primarydocument":5489,"accessionnumber":5559,"cik":14,"sec_url":14},"0001209191-23-012207",{"symbol":5,"form":4797,"filingdate":5561,"primarydocument":4798,"accessionnumber":5562,"cik":14,"sec_url":14},"2023-02-22","0001959173-23-000029",{"symbol":5,"form":4714,"filingdate":5564,"primarydocument":5565,"accessionnumber":5566,"cik":14,"sec_url":14},"2023-02-21","exas-20221231.htm","0001124140-23-000014",{"symbol":5,"form":4683,"filingdate":5564,"primarydocument":5568,"accessionnumber":5569,"cik":14,"sec_url":14},"exas-20230221.htm","0001124140-23-000012",{"symbol":5,"form":4605,"filingdate":5571,"primarydocument":5489,"accessionnumber":5572,"cik":14,"sec_url":14},"2023-02-17","0001209191-23-010693",{"symbol":5,"form":4605,"filingdate":5574,"primarydocument":5489,"accessionnumber":5575,"cik":14,"sec_url":14},"2023-02-16","0001209191-23-010144",{"symbol":5,"form":4605,"filingdate":5574,"primarydocument":5489,"accessionnumber":5577,"cik":14,"sec_url":14},"0001209191-23-010133",{"symbol":5,"form":4605,"filingdate":5574,"primarydocument":5489,"accessionnumber":5579,"cik":14,"sec_url":14},"0001209191-23-010135",{"symbol":5,"form":4605,"filingdate":5574,"primarydocument":5489,"accessionnumber":5581,"cik":14,"sec_url":14},"0001209191-23-010156",{"symbol":5,"form":4605,"filingdate":5574,"primarydocument":5489,"accessionnumber":5583,"cik":14,"sec_url":14},"0001209191-23-010150",{"symbol":5,"form":4605,"filingdate":5574,"primarydocument":5489,"accessionnumber":5585,"cik":14,"sec_url":14},"0001209191-23-010138",{"symbol":5,"form":4605,"filingdate":5587,"primarydocument":5489,"accessionnumber":5588,"cik":14,"sec_url":14},"2023-02-14","0001209191-23-009305",{"symbol":5,"form":4605,"filingdate":5587,"primarydocument":5489,"accessionnumber":5590,"cik":14,"sec_url":14},"0001209191-23-009301",{"symbol":5,"form":5006,"filingdate":5592,"primarydocument":5593,"accessionnumber":5594,"cik":14,"sec_url":14},"2023-02-10","tm235555d18_sc13ga.htm","0001104659-23-018254",{"symbol":5,"form":5006,"filingdate":5596,"primarydocument":5597,"accessionnumber":5598,"cik":14,"sec_url":14},"2023-02-09","tv0869-exactsciencescorp.htm","0001104659-23-015918",{"symbol":5,"form":5006,"filingdate":5600,"primarydocument":5601,"accessionnumber":5602,"cik":14,"sec_url":14},"2023-02-07","us30063p1057_020723.txt","0001306550-23-007903",{"symbol":5,"form":5006,"filingdate":5604,"primarydocument":5001,"accessionnumber":5605,"cik":14,"sec_url":14},"2023-02-06","0000846087-23-000107",{"symbol":5,"form":4605,"filingdate":5607,"primarydocument":5489,"accessionnumber":5608,"cik":14,"sec_url":14},"2023-02-03","0001209191-23-006762",{"symbol":5,"form":4605,"filingdate":5610,"primarydocument":5489,"accessionnumber":5611,"cik":14,"sec_url":14},"2023-01-18","0001209191-23-003708",{"symbol":5,"form":4605,"filingdate":5613,"primarydocument":5489,"accessionnumber":5614,"cik":14,"sec_url":14},"2023-01-11","0001209191-23-002971",{"symbol":5,"form":4683,"filingdate":5616,"primarydocument":5617,"accessionnumber":5618,"cik":14,"sec_url":14},"2023-01-09","exas-20230108.htm","0001124140-23-000004",{"symbol":5,"form":4605,"filingdate":5620,"primarydocument":5489,"accessionnumber":5621,"cik":14,"sec_url":14},"2023-01-05","0001209191-23-001763",{"symbol":5,"form":4683,"filingdate":5623,"primarydocument":5624,"accessionnumber":5625,"cik":14,"sec_url":14},"2022-12-30","exas-20221230.htm","0001124140-22-000074",{"symbol":5,"form":4899,"filingdate":5623,"primarydocument":5330,"accessionnumber":5627,"cik":14,"sec_url":14},"0001209191-22-062986",{"symbol":5,"form":4818,"filingdate":5629,"primarydocument":5630,"accessionnumber":5631,"cik":14,"sec_url":14},"2022-11-03","exas-20220930.htm","0001124140-22-000071",{"symbol":5,"form":4683,"filingdate":5629,"primarydocument":5633,"accessionnumber":5634,"cik":14,"sec_url":14},"exas-20221103x8xk.htm","0001124140-22-000069",{"symbol":5,"form":4605,"filingdate":5636,"primarydocument":5489,"accessionnumber":5637,"cik":14,"sec_url":14},"2022-10-13","0001209191-22-053640",{"symbol":5,"form":5006,"filingdate":5639,"primarydocument":5640,"accessionnumber":5641,"cik":14,"sec_url":14},"2022-09-12","exas13gaaug22.txt","0000080255-22-002538",{"symbol":5,"form":4899,"filingdate":5643,"primarydocument":5330,"accessionnumber":5644,"cik":14,"sec_url":14},"2022-08-08","0001209191-22-044759",{"symbol":5,"form":4605,"filingdate":5643,"primarydocument":5489,"accessionnumber":5646,"cik":14,"sec_url":14},"0001209191-22-044760",{"symbol":5,"form":4818,"filingdate":5648,"primarydocument":5649,"accessionnumber":5650,"cik":14,"sec_url":14},"2022-08-02","exas-20220630.htm","0001124140-22-000061",{"symbol":5,"form":4857,"filingdate":5648,"primarydocument":5652,"accessionnumber":5653,"cik":14,"sec_url":14},"exas-20220802xsx8.htm","0001124140-22-000063",{"symbol":5,"form":4683,"filingdate":5648,"primarydocument":5655,"accessionnumber":5656,"cik":14,"sec_url":14},"exas-20220802.htm","0001124140-22-000059",{"symbol":5,"form":4605,"filingdate":5658,"primarydocument":5489,"accessionnumber":5659,"cik":14,"sec_url":14},"2022-07-28","0001209191-22-043379",{"symbol":5,"form":4605,"filingdate":5661,"primarydocument":5489,"accessionnumber":5662,"cik":14,"sec_url":14},"2022-07-06","0001209191-22-041081",{"symbol":5,"form":4605,"filingdate":5664,"primarydocument":5489,"accessionnumber":5665,"cik":14,"sec_url":14},"2022-07-01","0001209191-22-040345",{"symbol":5,"form":4683,"filingdate":5667,"primarydocument":5668,"accessionnumber":5669,"cik":14,"sec_url":14},"2022-06-30","exas-20220629.htm","0001124140-22-000050",{"symbol":5,"form":4861,"filingdate":5671,"primarydocument":5672,"accessionnumber":5673,"cik":14,"sec_url":14},"2022-06-29","exas-20211231x11xk.htm","0001124140-22-000048",{"symbol":5,"form":4605,"filingdate":5675,"primarydocument":5489,"accessionnumber":5676,"cik":14,"sec_url":14},"2022-06-13","0001209191-22-036406",{"symbol":5,"form":4605,"filingdate":5675,"primarydocument":5489,"accessionnumber":5678,"cik":14,"sec_url":14},"0001209191-22-036398",{"symbol":5,"form":4605,"filingdate":5675,"primarydocument":5489,"accessionnumber":5680,"cik":14,"sec_url":14},"0001209191-22-036396",{"symbol":5,"form":4605,"filingdate":5675,"primarydocument":5489,"accessionnumber":5682,"cik":14,"sec_url":14},"0001209191-22-036391",{"symbol":5,"form":4605,"filingdate":5675,"primarydocument":5489,"accessionnumber":5684,"cik":14,"sec_url":14},"0001209191-22-036409",{"symbol":5,"form":4605,"filingdate":5675,"primarydocument":5489,"accessionnumber":5686,"cik":14,"sec_url":14},"0001209191-22-036402",{"symbol":5,"form":4605,"filingdate":5675,"primarydocument":5489,"accessionnumber":5688,"cik":14,"sec_url":14},"0001209191-22-036408",{"symbol":5,"form":4605,"filingdate":5675,"primarydocument":5489,"accessionnumber":5690,"cik":14,"sec_url":14},"0001209191-22-036388",{"symbol":5,"form":4683,"filingdate":5692,"primarydocument":5693,"accessionnumber":5694,"cik":14,"sec_url":14},"2022-06-10","exas-20220609.htm","0001124140-22-000042",{"symbol":5,"form":4605,"filingdate":5696,"primarydocument":5489,"accessionnumber":5697,"cik":14,"sec_url":14},"2022-06-08","0001209191-22-034994",{"symbol":5,"form":4710,"filingdate":5699,"primarydocument":5700,"accessionnumber":5701,"cik":14,"sec_url":14},"2022-05-20","tm2216179d1_defa14a.htm","0001104659-22-063242",{"symbol":5,"form":4683,"filingdate":5703,"primarydocument":5704,"accessionnumber":5705,"cik":14,"sec_url":14},"2022-05-02","exas-20220502.htm","0001124140-22-000038",{"symbol":5,"form":5071,"filingdate":5703,"primarydocument":5707,"accessionnumber":5708,"cik":14,"sec_url":14},"exas-20220502x424b7.htm","0001124140-22-000036",{"symbol":5,"form":4710,"filingdate":5710,"primarydocument":5711,"accessionnumber":5712,"cik":14,"sec_url":14},"2022-04-29","tm223477d3_defa14a.htm","0001104659-22-052766",{"symbol":5,"form":4909,"filingdate":5710,"primarydocument":5714,"accessionnumber":5715,"cik":14,"sec_url":14},"tm223477-1_def14a.htm","0001104659-22-052765",{"symbol":5,"form":4683,"filingdate":5717,"primarydocument":5718,"accessionnumber":5719,"cik":14,"sec_url":14},"2022-04-26","exas-20220426.htm","0001124140-22-000028",{"symbol":5,"form":4818,"filingdate":5717,"primarydocument":5721,"accessionnumber":5722,"cik":14,"sec_url":14},"exas-20220331.htm","0001124140-22-000030",{"symbol":5,"form":4605,"filingdate":5724,"primarydocument":5489,"accessionnumber":5725,"cik":14,"sec_url":14},"2022-03-18","0001209191-22-020024",{"symbol":5,"form":4605,"filingdate":5724,"primarydocument":5489,"accessionnumber":5727,"cik":14,"sec_url":14},"0001209191-22-020021",{"symbol":5,"form":5006,"filingdate":5729,"primarydocument":5730,"accessionnumber":5731,"cik":14,"sec_url":14},"2022-03-10","exas13gafeb22.txt","0000080255-22-002297",{"symbol":5,"form":4605,"filingdate":5733,"primarydocument":5489,"accessionnumber":5734,"cik":14,"sec_url":14},"2022-03-02","0001209191-22-014936",{"symbol":5,"form":4605,"filingdate":5733,"primarydocument":5489,"accessionnumber":5736,"cik":14,"sec_url":14},"0001209191-22-014958",{"symbol":5,"form":4605,"filingdate":5733,"primarydocument":5489,"accessionnumber":5738,"cik":14,"sec_url":14},"0001209191-22-014929",{"symbol":5,"form":4605,"filingdate":5733,"primarydocument":5489,"accessionnumber":5740,"cik":14,"sec_url":14},"0001209191-22-014952",{"symbol":5,"form":4605,"filingdate":5742,"primarydocument":5489,"accessionnumber":5743,"cik":14,"sec_url":14},"2022-03-01","0001209191-22-014320",{"symbol":5,"form":4605,"filingdate":5742,"primarydocument":5489,"accessionnumber":5745,"cik":14,"sec_url":14},"0001209191-22-014345",{"symbol":5,"form":4605,"filingdate":5742,"primarydocument":5489,"accessionnumber":5747,"cik":14,"sec_url":14},"0001209191-22-014341",{"symbol":5,"form":4605,"filingdate":5742,"primarydocument":5489,"accessionnumber":5749,"cik":14,"sec_url":14},"0001209191-22-014327",{"symbol":5,"form":4605,"filingdate":5742,"primarydocument":5489,"accessionnumber":5751,"cik":14,"sec_url":14},"0001209191-22-014336",{"symbol":5,"form":4605,"filingdate":5742,"primarydocument":5489,"accessionnumber":5753,"cik":14,"sec_url":14},"0001209191-22-014340",{"symbol":5,"form":4605,"filingdate":5755,"primarydocument":5489,"accessionnumber":5756,"cik":14,"sec_url":14},"2022-02-25","0001209191-22-013323",{"symbol":5,"form":4605,"filingdate":5755,"primarydocument":5489,"accessionnumber":5758,"cik":14,"sec_url":14},"0001209191-22-013326",{"symbol":5,"form":4605,"filingdate":5755,"primarydocument":5489,"accessionnumber":5760,"cik":14,"sec_url":14},"0001209191-22-013336",{"symbol":5,"form":4605,"filingdate":5755,"primarydocument":5489,"accessionnumber":5762,"cik":14,"sec_url":14},"0001209191-22-013329",{"symbol":5,"form":4605,"filingdate":5755,"primarydocument":5489,"accessionnumber":5764,"cik":14,"sec_url":14},"0001209191-22-013334",{"symbol":5,"form":4605,"filingdate":5766,"primarydocument":5489,"accessionnumber":5767,"cik":14,"sec_url":14},"2022-02-24","0001209191-22-012823",{"symbol":5,"form":4605,"filingdate":5766,"primarydocument":5489,"accessionnumber":5769,"cik":14,"sec_url":14},"0001209191-22-012818",{"symbol":5,"form":4605,"filingdate":5766,"primarydocument":5489,"accessionnumber":5771,"cik":14,"sec_url":14},"0001209191-22-012829",{"symbol":5,"form":4605,"filingdate":5766,"primarydocument":5489,"accessionnumber":5773,"cik":14,"sec_url":14},"0001209191-22-012831",{"symbol":5,"form":4605,"filingdate":5766,"primarydocument":5489,"accessionnumber":5775,"cik":14,"sec_url":14},"0001209191-22-012837",{"symbol":5,"form":4605,"filingdate":5777,"primarydocument":5489,"accessionnumber":5778,"cik":14,"sec_url":14},"2022-02-23","0001209191-22-012312",{"symbol":5,"form":4683,"filingdate":5780,"primarydocument":5781,"accessionnumber":5782,"cik":14,"sec_url":14},"2022-02-22","exas-20220222.htm","0001124140-22-000020",{"symbol":5,"form":4714,"filingdate":5780,"primarydocument":5784,"accessionnumber":5785,"cik":14,"sec_url":14},"exas-20211231.htm","0001124140-22-000022",{"symbol":5,"form":4605,"filingdate":5787,"primarydocument":5489,"accessionnumber":5788,"cik":14,"sec_url":14},"2022-02-16","0001209191-22-010378",{"symbol":5,"form":4605,"filingdate":5787,"primarydocument":5489,"accessionnumber":5790,"cik":14,"sec_url":14},"0001209191-22-010395",{"symbol":5,"form":4605,"filingdate":5787,"primarydocument":5489,"accessionnumber":5792,"cik":14,"sec_url":14},"0001209191-22-010409",{"symbol":5,"form":4605,"filingdate":5787,"primarydocument":5489,"accessionnumber":5794,"cik":14,"sec_url":14},"0001209191-22-010412",{"symbol":5,"form":4983,"filingdate":5787,"primarydocument":5796,"accessionnumber":5797,"cik":14,"sec_url":14},"xslF345X03/doc4a.xml","0001209191-22-010362",{"symbol":5,"form":4605,"filingdate":5787,"primarydocument":5489,"accessionnumber":5799,"cik":14,"sec_url":14},"0001209191-22-010368",{"symbol":5,"form":5006,"filingdate":5801,"primarydocument":5802,"accessionnumber":5803,"cik":14,"sec_url":14},"2022-02-14","exas13gadec21.txt","0000080255-22-002005",{"symbol":5,"form":5006,"filingdate":5805,"primarydocument":5001,"accessionnumber":5806,"cik":14,"sec_url":14},"2022-02-11","0001422849-22-000062",{"symbol":5,"form":5006,"filingdate":5808,"primarydocument":5809,"accessionnumber":5810,"cik":14,"sec_url":14},"2022-02-10","tv0857-exactsciencescorp.htm","0001104659-22-017510",{"symbol":5,"form":5000,"filingdate":5812,"primarydocument":5813,"accessionnumber":5814,"cik":14,"sec_url":14},"2022-02-09","tm225659d5_sc13g.htm","0001104659-22-016033",{"symbol":5,"form":5000,"filingdate":5816,"primarydocument":5817,"accessionnumber":5818,"cik":14,"sec_url":14},"2022-02-04","us30063p1057_020422.txt","0000834237-22-007160",{"symbol":5,"form":5000,"filingdate":5816,"primarydocument":5001,"accessionnumber":5820,"cik":14,"sec_url":14},"0001678858-22-000143",{"symbol":5,"form":4683,"filingdate":5822,"primarydocument":5823,"accessionnumber":5824,"cik":14,"sec_url":14},"2022-01-28","exas-20220125.htm","0001124140-22-000013",{"symbol":5,"form":4605,"filingdate":5826,"primarydocument":5489,"accessionnumber":5827,"cik":14,"sec_url":14},"2022-01-19","0001209191-22-003760",{"symbol":5,"form":4605,"filingdate":5826,"primarydocument":5489,"accessionnumber":5829,"cik":14,"sec_url":14},"0001209191-22-003761",{"symbol":5,"form":4683,"filingdate":5831,"primarydocument":5832,"accessionnumber":5833,"cik":14,"sec_url":14},"2022-01-10","exas-20220106.htm","0001124140-22-000005",{"symbol":5,"form":5071,"filingdate":5831,"primarydocument":5835,"accessionnumber":5836,"cik":14,"sec_url":14},"exas-20220111x424b7.htm","0001124140-22-000007",{"symbol":5,"form":4683,"filingdate":5831,"primarydocument":5838,"accessionnumber":5839,"cik":14,"sec_url":14},"exas-20220110.htm","0001124140-22-000009",{"symbol":5,"form":4683,"filingdate":5841,"primarydocument":5842,"accessionnumber":5843,"cik":14,"sec_url":14},"2021-11-29","exas-20211129.htm","0001124140-21-000101",{"symbol":5,"form":4899,"filingdate":5845,"primarydocument":5330,"accessionnumber":5846,"cik":14,"sec_url":14},"2021-11-05","0001209191-21-063128",{"symbol":5,"form":4605,"filingdate":5848,"primarydocument":5489,"accessionnumber":5849,"cik":14,"sec_url":14},"2021-11-03","0001209191-21-062738",{"symbol":5,"form":4683,"filingdate":5851,"primarydocument":5852,"accessionnumber":5853,"cik":14,"sec_url":14},"2021-11-02","exas-20211102.htm","0001124140-21-000095",{"symbol":5,"form":4818,"filingdate":5851,"primarydocument":5855,"accessionnumber":5856,"cik":14,"sec_url":14},"exas-20210930.htm","0001124140-21-000097",{"symbol":5,"form":4605,"filingdate":5858,"primarydocument":5489,"accessionnumber":5859,"cik":14,"sec_url":14},"2021-10-05","0001209191-21-059601",{"symbol":5,"form":4683,"filingdate":5861,"primarydocument":5862,"accessionnumber":5863,"cik":14,"sec_url":14},"2021-09-15","exas-20210915.htm","0001124140-21-000088",{"symbol":5,"form":4605,"filingdate":5865,"primarydocument":5489,"accessionnumber":5866,"cik":14,"sec_url":14},"2021-09-03","0001209191-21-054728",[5868,5883,5891,5901,5909,5918,5929,5937,5946,5956,5970,5978,5987,5995,6007,6014,6022,6030,6038,6048,6056,6065,6073,6089,6100,6108],{"symbol":5,"accessionnumber":4685,"filingdate":17,"sec_url":5869,"tags":5870,"headline":5877,"summary":5878,"sector":5879,"industry":5880,"date_processed":5881,"impact_score":5882},"https://www.sec.gov/Archives/edgar/data/1124140/000119312526118700/0001193125-26-118700-index.htm",{"events":5871},[5872,5873,5874,5875,5876],"M&A Transaction","Material Modification of Rights of Security Holders","Changes in Control of Registrant","Debt Covenant Violation","Material Agreement Amendment","Exact Sciences Merged with Abbott, Delisted from Nasdaq","Exact Sciences Corporation has merged with Abbott Laboratories, resulting in Exact Sciences becoming a wholly-owned subsidiary of Abbott. The merger, which closed on March 23, 2026, involved the conversion of Exact Sciences' common stock into cash and the cancellation of various stock-related awards. Additionally, Exact Sciences' common stock was delisted from the Nasdaq Stock Market. The transaction was valued at approximately $21 billion, funded by a combination of cash on hand and debt financing.","Industrial Applications and Services","Services-Medical Laboratories","2026-03-23 13:01:08.278664","HIGH",{"symbol":5,"accessionnumber":4688,"filingdate":20,"sec_url":5884,"tags":5885,"headline":5888,"summary":5889,"sector":5879,"industry":5880,"date_processed":5890,"impact_score":5882},"https://www.sec.gov/Archives/edgar/data/1124140/000119312526116862/0001193125-26-116862-index.htm",{"events":5886},[5872,5887],"Regulatory Approval","Exact Sciences to Merge with Abbott Laboratories","Exact Sciences Corporation has received all regulatory approvals and clearances required to consummate its previously reported merger with Abbott Laboratories. The merger, which was approved by Exact Sciences' stockholders on February 20, 2026, is anticipated to close on March 23, 2026, subject to the satisfaction or waiver of the remaining conditions to closing under the Merger Agreement.","2026-03-20 13:13:40.249333",{"symbol":5,"accessionnumber":4708,"filingdate":104,"sec_url":5892,"tags":5893,"headline":5898,"summary":5899,"sector":5879,"industry":5880,"date_processed":5900,"impact_score":5882},"https://www.sec.gov/Archives/edgar/data/1124140/000119312526061570/0001193125-26-061570-index.htm",{"events":5894},[5895,5896,5897],"M&A Agreement","Major Legal Settlement","CEO Resignation","Exact Sciences Shareholders Approve Merger with Abbott Laboratories","On February 20, 2026, Exact Sciences Corporation held a special meeting of stockholders where the majority approved the Merger Agreement with Abbott Laboratories. However, the Compensation Proposal related to the merger was rejected by a significant margin. The Adjournment Proposal to solicit additional proxies was approved. This meeting is a critical step towards the completion of the merger, which is subject to regulatory approvals.","2026-02-20 21:55:40.956876",{"symbol":5,"accessionnumber":4722,"filingdate":117,"sec_url":5902,"tags":5903,"headline":5906,"summary":5907,"sector":5879,"industry":5880,"date_processed":5908,"impact_score":5882},"https://www.sec.gov/Archives/edgar/data/1124140/000112414026000010/0001124140-26-000010-index.htm",{"events":5904},[5905,5872],"Earnings Beat","Exact Sciences Reports Strong Q4 and Full-Year 2025 Results and Announces Pending Merger with Abbott","Exact Sciences Corporation announced its financial results for Q4 and full-year 2025, reporting a 23% increase in total revenue to $878 million for Q4 and $3.25 billion for the full year. The company also reported improvements in operating cash flow and free cash flow. Exact Sciences also announced a pending merger with Abbott Laboratories, expected to close in the second quarter of 2026, subject to regulatory approvals and satisfaction of closing conditions.","2026-02-13 21:08:41.977597",{"symbol":5,"accessionnumber":4728,"filingdate":128,"sec_url":5910,"tags":5911,"headline":5915,"summary":5916,"sector":5879,"industry":5880,"date_processed":5917,"impact_score":5882},"https://www.sec.gov/Archives/edgar/data/1124140/000119312526044657/0001193125-26-044657-index.htm",{"events":5912},[5872,5913,5905,5914],"Financial Instrument Agreement","General Statement","Exact Sciences Announces Updated Financial Projections for Merger with Abbott Laboratories","Exact Sciences Corporation has announced updated financial projections for its pending merger with Abbott Laboratories. The company has amended its Definitive Proxy Statement to include additional financial analysis by Centerview Partners LLC. The analysis includes a discounted cash flow analysis, selected public company analysis, and selected precedent transactions analysis. The updated projections show estimated revenue, net income, adjusted EBITDA, and unlevered free cash flow for Exact Sciences from 2025 through 2034. The company also disclosed that the Per Share Merger Consideration of $105.00 in cash, without interest, is above the implied per share equity value range calculated by Centerview. The merger is subject to certain conditions, including regulatory approvals and the vote of Exact Sciences stockholders.","2026-02-10 21:07:46.550670",{"symbol":5,"accessionnumber":4755,"filingdate":254,"sec_url":5919,"tags":5920,"headline":5925,"summary":5926,"sector":5879,"industry":5880,"date_processed":5927,"impact_score":5928},"https://www.sec.gov/Archives/edgar/data/1124140/000119312525332352/0001193125-25-332352-index.htm",{"5.02":5921,"9.01":5923},[5922],"Executive Compensation Detail",[5924],"Exhibits Furnished","Exact Sciences Announces Executive Compensation Adjustments Ahead of Merger with Abbott","Exact Sciences Corporation has announced adjustments to the compensation of its active named executive officers (NEOs) in anticipation of its merger with Abbott Laboratories. The company's Human Capital Committee, in consultation with a Section 280G consultant, approved the acceleration of fiscal year 2025 annual bonuses and the vesting of certain stock awards for each NEO. These adjustments are designed to mitigate potential tax implications under Sections 280G and 4999 of the Internal Revenue Code for Exact and its NEOs. The Acceleration and Clawback Agreement, which details these changes, is filed as Exhibit 10.1.","2025-12-29 18:45:10.289380","LOW",{"symbol":5,"accessionnumber":4792,"filingdate":352,"sec_url":5930,"tags":5931,"headline":5934,"summary":5935,"sector":5879,"industry":5880,"date_processed":5936,"impact_score":5882},"https://www.sec.gov/Archives/edgar/data/1124140/000119312525288896/0001193125-25-288896-index.htm",{"1.01":5932,"8.01":5933},[5895,5876],[5896],"Abbott to Acquire Exact Sciences in $21 Billion Deal","Exact Sciences Corporation has entered into a definitive agreement with Abbott Laboratories for Abbott to acquire all outstanding shares of Exact Sciences for $105 per share in cash, representing a total equity value of approximately $21 billion. The transaction, which is expected to close in the second quarter of 2026, is subject to shareholder approval and regulatory clearances. Upon completion, Exact Sciences will become a subsidiary of Abbott, enhancing Abbott's position in the cancer screening and diagnostics segments.","2025-11-20 13:02:41.759877",{"symbol":5,"accessionnumber":4816,"filingdate":426,"sec_url":5938,"tags":5939,"headline":5943,"summary":5944,"sector":5879,"industry":5880,"date_processed":5945,"impact_score":5882},"https://www.sec.gov/Archives/edgar/data/1124140/000112414025000090/0001124140-25-000090-index.htm",{"2.02":5940,"9.01":5942},[5905,5941],"Raised Guidance",[5924],"Exact Sciences Reports Strong Third Quarter 2025 Results","Exact Sciences Corporation reported its third quarter 2025 results on November 3, 2025, highlighting a 20% increase in total revenue to $851 million, driven by both Screening and Precision Oncology segments. The company raised its full-year 2025 revenue and adjusted EBITDA guidance by $77.5 million and $10 million, respectively. Exact Sciences also launched its multi-cancer early detection test, Cancerguard, in the U.S. and announced an agreement with Quest Diagnostics to enable blood collection at over 7,000 patient access sites. The company generated a record $220 million in cash from operations and $190 million in free cash flow for the quarter.","2025-11-03 21:08:42.205598",{"symbol":5,"accessionnumber":4848,"filingdate":770,"sec_url":5947,"tags":5948,"headline":5953,"summary":5954,"sector":5879,"industry":5880,"date_processed":5955,"impact_score":5882},"https://www.sec.gov/Archives/edgar/data/1124140/000112414025000081/0001124140-25-000081-index.htm",{"2.02":5949,"7.01":5950,"9.01":5952},[5905,5941],[5951],"Regulation FD Disclosure",[5924],"Exact Sciences Announces Second Quarter 2025 Results and Strategic Collaborations","Exact Sciences Corporation announced its financial results for the second quarter of 2025, reporting record total revenue of $811 million, an increase of 16% on a reported and core revenue basis. The company raised its full-year 2025 revenue and adjusted EBITDA guidance midpoints by $55 million and $25 million, respectively. Additionally, Exact Sciences entered into a Collaboration and License Agreement with Freenome Holdings, Inc. for blood-based colorectal cancer screening tests. The company also gained Medicare coverage for its Oncodetect molecular residual disease and recurrence monitoring test. Furthermore, Exact Sciences launched its Cancerguard multi-cancer screening test and announced a multi-year productivity plan targeting $150 million in annual savings by 2026.","2025-08-21 23:57:50.920000",{"symbol":5,"accessionnumber":4884,"filingdate":945,"sec_url":5957,"tags":5958,"headline":5966,"summary":5967,"sector":5879,"industry":5880,"date_processed":5968,"impact_score":5969},"https://www.sec.gov/Archives/edgar/data/1124140/000112414025000046/0001124140-25-000046-index.htm",{"5.02":5959,"5.07":5961,"9.01":5965},[5960],"No viable tag",[5962,5963,5964],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved",[5924],"Exact Sciences Approves Incentive Plans and Shareholder Votes at 2025 Annual Meeting","Exact Sciences Corporation announced that its shareholders approved the 2025 Omnibus Long-Term Incentive Plan and an amendment to the 2010 Employee Stock Purchase Plan at the 2025 Annual Meeting. The shareholders also elected new Board members, ratified the appointment of PricewaterhouseCoopers, LLP as the independent registered public accounting firm, and approved the compensation of named executive officers on an advisory basis. However, they did not approve a stockholder proposal concerning the adoption of a director election resignation governance policy.","2025-08-22 14:25:57.064000","MEDIUM",{"symbol":5,"accessionnumber":4904,"filingdate":1095,"sec_url":5971,"tags":5972,"headline":5975,"summary":5976,"sector":5879,"industry":5880,"date_processed":5977,"impact_score":5882},"https://www.sec.gov/Archives/edgar/data/1124140/000112414025000042/0001124140-25-000042-index.htm",{"2.02":5973,"9.01":5974},[5941],[5924],"Exact Sciences Announces Strong Q1 2025 Results and Raises Guidance","Exact Sciences Corporation reported a total revenue of $707 million for the first quarter of 2025, reflecting an 11% increase on both reported and core revenue basis. The company's Screening revenue was $540 million, up 14%, while Precision Oncology revenue was $167 million, an increase of 2%. Exact Sciences also raised its full-year 2025 revenue and adjusted EBITDA guidance midpoints by $40 million and $15 million, respectively. In addition, the company launched the Cologuard Plus test, its next-generation colon cancer screening test, and the Oncodetect test, its molecular residual disease and recurrence monitoring test. The company expects to obtain Medicare reimbursement for the Oncodetect test in the second quarter of 2025.","2025-08-23 01:22:13.709000",{"symbol":5,"accessionnumber":4913,"filingdate":1105,"sec_url":5979,"tags":5980,"headline":5984,"summary":5985,"sector":5879,"industry":5880,"date_processed":5986,"impact_score":5969},"https://www.sec.gov/Archives/edgar/data/1124140/000112414025000032/0001124140-25-000032-index.htm",{"5.02":5981},[5982,5983],"Board Member Appointed","Board Member Departure","Exact Sciences Appoints New Board Member Leslie Trigg","On April 29, 2025, Exact Sciences Corporation appointed Leslie Trigg as a Class II member of the Board, succeeding Kathleen Sebelius who retired. Trigg, with over 25 years in healthcare and medical device leadership, notably served as CEO and Chair of Outset Medical. Her appointment was made to fill the vacancy created by Sebelius' retirement, which was not due to any disagreements with the company. Trigg will be compensated in accordance with the company's Non-Employee Director Compensation Policy.","2025-08-23 13:20:43.779000",{"symbol":5,"accessionnumber":4969,"filingdate":1349,"sec_url":5988,"tags":5989,"headline":5992,"summary":5993,"sector":5879,"industry":5880,"date_processed":5994,"impact_score":5928},"https://www.sec.gov/Archives/edgar/data/1124140/000112414025000018/0001124140-25-000018-index.htm",{"2.02":5990,"9.01":5991},[5914],[5924],"Exact Sciences Reports 2024 Revenue and Fourth Quarter Results","Exact Sciences Corporation announced its financial results for the quarter and full year ended December 31, 2024. The company reported a total revenue of $713 million for the fourth quarter and $2.76 billion for the full year, both representing a 10% increase year-over-year. Despite a net loss of $865 million for the quarter and $1.029 billion for the year, Exact Sciences saw improvements in its gross margin, adjusted EBITDA, and cash flow. The company also highlighted its plans to launch new cancer tests in 2025 and provided guidance for its 2025 financial performance.","2025-11-12 23:11:10.292115",{"symbol":5,"accessionnumber":4974,"filingdate":1471,"sec_url":5996,"tags":5997,"headline":6004,"summary":6005,"sector":5879,"industry":5880,"date_processed":6006,"impact_score":5969},"https://www.sec.gov/Archives/edgar/data/1124140/000112414025000008/0001124140-25-000008-index.htm",{"1.01":5998,"2.02":5999,"2.03":6000,"7.01":6002,"9.01":6003},[5913],[5914],[6001],"Credit Facility Entered",[5951],[5960],"Exact Sciences Announces Preliminary Financial Results and New Credit Agreement","Exact Sciences Corporation announced preliminary financial results for the fourth quarter and full year of 2024, showing an increase in total revenue of 10% compared to the same periods in 2023. The company also entered into a new senior secured revolving credit agreement with a maximum borrowing capacity of $500,000,000. The financial results are preliminary and unaudited, with the finalized figures to be reported in February 2025. Additionally, the company plans to launch three new cancer tests in 2025, expanding its portfolio of cancer screening and diagnostic tests.","2025-11-19 23:40:27.457215",{"symbol":5,"accessionnumber":4979,"filingdate":1489,"sec_url":6008,"tags":6009,"headline":6011,"summary":6012,"sector":5879,"industry":5880,"date_processed":6013,"impact_score":5969},"https://www.sec.gov/Archives/edgar/data/1124140/000112414025000003/0001124140-25-000003-index.htm",{"5.02":6010},[5982],"Exact Sciences Appoints Kim Popovits to Board of Directors","On January 2, 2025, Exact Sciences Corporation expanded its Board of Directors from nine to ten members by appointing Kim Popovits as a Class I member. Ms. Popovits, with over 40 years of experience in the healthcare industry, notably served as President and CEO of Genomic Health from 2009 to 2019. She will receive compensation in accordance with the Company's Non-Employee Director Compensation Policy, including an initial stock award valued at $375,000.","2025-11-20 23:43:24.809650",{"symbol":5,"accessionnumber":5010,"filingdate":1698,"sec_url":6015,"tags":6016,"headline":6019,"summary":6020,"sector":5879,"industry":5880,"date_processed":6021,"impact_score":5928},"https://www.sec.gov/Archives/edgar/data/1124140/000112414024000081/0001124140-24-000081-index.htm",{"2.02":6017,"9.01":6018},[5914],[5924],"Exact Sciences Announces Third-Quarter 2024 Financial Results: Revenue Growth and Regulatory Approvals","Exact Sciences Corporation announced its third-quarter 2024 financial results, highlighting a 13% increase in total revenue to $709 million. The company reported Screening revenue of $545 million and Precision Oncology revenue of $164 million. Adjusted EBITDA increased by 500 basis points to 14%, and the company generated operating cash flow of $139 million and free cash flow of $113 million. Additionally, Exact Sciences received FDA approval for the Cologuard Plus test, its next-generation colorectal cancer screening test.","2025-12-04 23:29:02.248554",{"symbol":5,"accessionnumber":5034,"filingdate":2040,"sec_url":6023,"tags":6024,"headline":6027,"summary":6028,"sector":5879,"industry":5880,"date_processed":6029,"impact_score":5882},"https://www.sec.gov/Archives/edgar/data/1124140/000112414024000067/0001124140-24-000067-index.htm",{"2.02":6025,"9.01":6026},[5905,5941],[5960],"Exact Sciences Reports Q2 2024 Results with Record Revenue and Adjusted EBITDA","Exact Sciences Corporation announced its second-quarter 2024 financial results, reporting total revenue of $699 million, a 12% increase year-over-year. The company screened over 1 million people with Cologuard and tested a record number of cancer patients with Oncotype DX. Exact Sciences also advanced its pipeline, generating evidence for molecular residual disease, multi-cancer screening, and blood-based colorectal cancer screening tests. The company maintained its full-year 2024 revenue guidance and raised its full-year adjusted EBITDA guidance midpoint by $8 million.","2025-08-23 16:45:24.868000",{"symbol":5,"accessionnumber":5059,"filingdate":2180,"sec_url":6031,"tags":6032,"headline":6035,"summary":6036,"sector":5879,"industry":5880,"date_processed":6037,"impact_score":5928},"https://www.sec.gov/Archives/edgar/data/1124140/000112414024000054/0001124140-24-000054-index.htm",{"5.07":6033,"9.01":6034},[5962,5964],[5924],"Exact Sciences Announces 2024 Annual Meeting Shareholder Approvals","On June 13, 2024, Exact Sciences Corporation held its 2024 Annual Meeting of Shareholders. The shareholders elected three new directors, ratified the appointment of PricewaterhouseCoopers as the independent auditor, and approved the compensation of the named executive officers on an advisory basis.","2025-08-23 01:08:33.741000",{"symbol":5,"accessionnumber":5067,"filingdate":2224,"sec_url":6039,"tags":6040,"headline":6045,"summary":6046,"sector":5879,"industry":5880,"date_processed":6047,"impact_score":5882},"https://www.sec.gov/Archives/edgar/data/1124140/000112414024000051/0001124140-24-000051-index.htm",{"5.02":6041,"7.01":6044},[6042,5922,6043],"Executive Employment Agreement","Key Executive Departure",[5951],"Exact Sciences Announces Leadership Changes and Reiterates Financial Guidance","Exact Sciences Corporation announced on June 3, 2024, that Everett Cunningham, Chief Commercial Officer, will depart on June 13, 2024, for an opportunity with a non-competing organization. The company also reaffirmed its second-quarter 2024 and full-year 2024 financial guidance, which includes total revenue expectations and adjusted EBITDA. This guidance was previously disclosed on May 8, 2024.","2025-08-22 23:12:30.460000",{"symbol":5,"accessionnumber":5081,"filingdate":2283,"sec_url":6049,"tags":6050,"headline":6053,"summary":6054,"sector":5879,"industry":5880,"date_processed":6055,"impact_score":5928},"https://www.sec.gov/Archives/edgar/data/1124140/000112414024000045/0001124140-24-000045-index.htm",{"2.02":6051,"9.01":6052},[5914],[5924],"Exact Sciences Announces First-Quarter 2024 Financial Results","Exact Sciences Corp. announced its financial results for the first quarter of 2024, reporting total revenue of $638 million, a 6% increase from the same period in 2023. The company maintained its full-year 2024 revenue and adjusted EBITDA guidance. Screening revenue increased by 7% to $475 million, and Precision Oncology revenue increased by 5% to $163 million. The company will host a conference call on May 8, 2024, to discuss these results.","2025-08-22 19:11:33.113000",{"symbol":5,"accessionnumber":5079,"filingdate":2283,"sec_url":6057,"tags":6058,"headline":6062,"summary":6063,"sector":5879,"industry":5880,"date_processed":6064,"impact_score":5928},"https://www.sec.gov/Archives/edgar/data/1124140/000112414024000049/0001124140-24-000049-index.htm",{"8.01":6059,"9.01":6061},[6060],"Corporate Update",[5924],"Exact Sciences Files Prospectus Supplement for Share Resale","On May 8, 2024, Exact Sciences Corporation filed a prospectus supplement to register the resale of up to 5,570,132 shares of its common stock by selling stockholders. The filing includes an opinion of counsel regarding the legality of the securities being registered.","2025-08-22 18:56:50.477000",{"symbol":5,"accessionnumber":5119,"filingdate":2324,"sec_url":6066,"tags":6067,"headline":6070,"summary":6071,"sector":5879,"industry":5880,"date_processed":6072,"impact_score":5969},"https://www.sec.gov/Archives/edgar/data/1124140/000112414024000036/0001124140-24-000036-index.htm",{"5.02":6068,"9.01":6069},[5983],[5924],"Dr. Freda Lewis-Hall to Retire from Exact Sciences Board","Exact Sciences Corporation announced that Dr. Freda Lewis-Hall, a member of the Board of Directors, will retire from the Board immediately following the 2024 annual meeting of shareholders for personal reasons. Dr. Lewis-Hall's decision was not due to any disagreement with the company.","2025-08-22 15:52:31.208000",{"symbol":5,"accessionnumber":5127,"filingdate":2348,"sec_url":6074,"tags":6075,"headline":6086,"summary":6087,"sector":5879,"industry":5880,"date_processed":6088,"impact_score":5969},"https://www.sec.gov/Archives/edgar/data/1124140/000112414024000020/0001124140-24-000020-index.htm",{"1.01":6076,"2.03":6079,"3.02":6081,"8.01":6084,"9.01":6085},[6077,6078],"New Major Contract","Securities Purchase Agreement",[6080],"New Debt Issued",[6082,6083],"Unregistered Stock Issuance","Private Placement",[5960],[5960],"Exact Sciences Completes Debt Exchange Transaction","Exact Sciences Corporation completed a debt exchange transaction on April 17, 2024, issuing $620.7 million in 1.75% Convertible Senior Notes due 2031 in exchange for $359.7 million in 0.375% Convertible Senior Notes due 2028 and $266.8 million in cash. The new notes are convertible into common stock at an initial conversion rate of 10.0644 shares per $1,000 principal amount. The transaction was announced in a press release on April 11, 2024.","2025-08-22 14:34:10.639000",{"symbol":5,"accessionnumber":5130,"filingdate":2358,"sec_url":6090,"tags":6091,"headline":6097,"summary":6098,"sector":5879,"industry":5880,"date_processed":6099,"impact_score":5882},"https://www.sec.gov/Archives/edgar/data/1124140/000112414024000015/0001124140-24-000015-index.htm",{"5.02":6092,"8.01":6094,"9.01":6096},[6093,5922],"New CFO Appointed",[6060,6095],"Regulatory Investigation",[5924],"Exact Sciences Appoints Aaron Bloomer as New CFO","Exact Sciences Corporation announced on April 15, 2024, the appointment of Aaron Bloomer as Chief Financial Officer, effective May 15, 2024. Mr. Bloomer, previously Vice President, Corporate Financial Planning, Reporting, and Analytics for Baxter International, will receive an annual base salary of $600,000, performance bonuses, a relocation bonus, a sign-on bonus, and equity awards. The existing CFO, Mr. Jeffrey T. Elliott, will transition to a special advisor role. The appointment is detailed in a press release attached as Exhibit 99.1.","2025-08-22 14:20:56.240000",{"symbol":5,"accessionnumber":5276,"filingdate":2542,"sec_url":6101,"tags":6102,"headline":6105,"summary":6106,"sector":5879,"industry":5880,"date_processed":6107,"impact_score":5928},"https://www.sec.gov/Archives/edgar/data/1124140/000112414024000010/0001124140-24-000010-index.htm",{"2.02":6103,"9.01":6104},[5914],[5924],"Exact Sciences Announces Record Revenue and Positive Free Cash Flow for Q4 2023","Exact Sciences Corporation announced its financial results for the quarter and full year ended December 31, 2023, reporting record revenue of $647 million for Q4 and $2.50 billion for the full year. The company generated positive free cash flow of $35 million in Q4 and expects 2024 revenue between $2.810 billion and $2.850 billion. The press release furnished as Exhibit 99.1 provides detailed financial highlights and outlook.","2025-08-22 04:21:17.400000",{"symbol":5,"accessionnumber":5316,"filingdate":2678,"sec_url":6109,"tags":6110,"headline":6116,"summary":6117,"sector":5879,"industry":5880,"date_processed":6118,"impact_score":5882},"https://www.sec.gov/Archives/edgar/data/1124140/000112414024000003/0001124140-24-000003-index.htm",{"2.02":6111,"5.02":6112,"7.01":6114,"9.01":6115},[5914],[6113],"CFO Resignation",[5951],[5960],"Exact Sciences Announces Preliminary Q4 2023 Results and CFO Succession Plan","Exact Sciences Corporation reported preliminary financial results for Q4 and full-year 2023, expecting record Q4 revenue of $645.5-$647.5 million and full-year revenue of $2.50 billion. The company also announced the departure of its CFO, Jeffrey T. Elliott, who will step down in 2024 and serve as a special advisor post-transition. Exact Sciences anticipates 2024 revenue of $2.83 billion.","2025-08-21 22:56:21.236000",null,1785915396028]