[{"data":1,"prerenderedAt":6056},["ShallowReactive",2],{"company-overview-GH":3},{"company_profile":4,"ohlc":15,"spy":3876,"trading_signals":5152,"company_actions":5268,"filings_8k":5683,"report_history":6055,"insider_summary":6055,"filings_summary":6055,"financials_summary":6055,"institutional_summary":6055,"seo_links":6055},{"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},"GH","Guardant Health Inc.","NASDAQ","XNGS","Healthcare","Diagnostics & Research",1999,"https://guardanthealth.com","\"Guardant Health Inc. is an innovative biotechnology company specializing in the development and commercialization of precision oncology diagnostics. This company is recognized for its groundbreaking work in non-invasive cancer detection through liquid biopsy technologies, which involve analyzing circulating tumor DNA in blood samples. Guardant Health’s primary function is to provide oncologists and researchers with critical tools and data to better understand cancer, tailor treatments, and monitor disease progression, potentially improving patient outcomes significantly.","",[16,22,27,33,39,45,51,57,63,69,75,81,87,92,98,104,110,116,122,128,134,139,145,151,157,163,169,175,181,186,191,197,201,207,213,217,223,229,234,239,244,249,255,260,264,270,275,279,285,291,297,302,308,314,319,324,330,336,342,348,354,360,366,372,378,384,388,393,399,404,410,416,422,428,433,438,443,449,455,460,466,472,477,483,489,495,501,507,513,518,524,530,536,542,547,553,558,564,569,575,581,587,593,599,605,611,616,621,627,633,638,644,649,654,660,666,672,678,683,688,694,698,702,708,714,720,726,731,737,741,747,752,757,763,768,773,777,783,788,793,798,803,809,815,821,827,833,839,845,851,857,862,868,874,880,886,892,898,903,909,914,919,925,931,937,943,948,953,958,964,969,975,981,987,993,997,1001,1006,1011,1017,1022,1028,1034,1040,1044,1049,1054,1060,1065,1070,1074,1080,1085,1091,1095,1100,1104,1109,1115,1121,1127,1133,1138,1144,1147,1153,1159,1165,1170,1176,1182,1188,1194,1199,1205,1210,1216,1221,1227,1233,1239,1244,1249,1255,1260,1265,1271,1277,1283,1289,1293,1299,1305,1311,1317,1323,1328,1334,1340,1345,1351,1357,1362,1368,1373,1379,1384,1389,1395,1400,1406,1411,1417,1422,1428,1434,1439,1444,1450,1456,1462,1468,1473,1479,1485,1490,1495,1501,1507,1513,1519,1525,1531,1537,1543,1547,1552,1556,1562,1567,1573,1579,1585,1591,1597,1603,1609,1614,1620,1626,1631,1637,1643,1648,1654,1660,1666,1672,1678,1684,1690,1696,1701,1707,1713,1718,1724,1730,1736,1742,1747,1753,1759,1764,1770,1776,1781,1786,1791,1797,1802,1807,1812,1816,1821,1827,1833,1839,1845,1851,1857,1863,1869,1874,1880,1886,1891,1897,1902,1907,1913,1918,1924,1930,1935,1940,1946,1950,1956,1961,1966,1971,1976,1981,1986,1992,1997,2002,2007,2013,2019,2024,2028,2033,2039,2045,2050,2055,2061,2064,2070,2076,2081,2086,2091,2097,2102,2105,2111,2115,2118,2124,2129,2135,2139,2144,2150,2156,2161,2164,2170,2175,2180,2184,2189,2194,2199,2205,2209,2213,2218,2224,2229,2234,2237,2242,2247,2251,2256,2260,2263,2269,2273,2279,2284,2288,2292,2297,2302,2308,2314,2320,2326,2332,2337,2342,2348,2353,2359,2365,2371,2377,2383,2389,2394,2400,2406,2412,2418,2423,2428,2434,2440,2446,2452,2454,2459,2465,2470,2475,2481,2485,2491,2495,2501,2507,2511,2516,2521,2527,2533,2538,2543,2549,2555,2561,2567,2573,2579,2584,2590,2596,2602,2608,2614,2620,2626,2631,2636,2641,2645,2650,2655,2661,2664,2669,2674,2680,2686,2692,2697,2702,2707,2713,2719,2725,2730,2735,2740,2746,2751,2756,2762,2767,2771,2777,2783,2788,2794,2799,2802,2808,2813,2817,2822,2828,2834,2838,2843,2849,2855,2861,2866,2871,2875,2881,2885,2889,2895,2900,2905,2911,2916,2921,2926,2930,2935,2939,2942,2947,2952,2956,2962,2967,2972,2978,2984,2989,2994,2999,3004,3010,3015,3020,3025,3030,3035,3040,3044,3048,3053,3057,3062,3068,3071,3075,3079,3082,3087,3092,3095,3100,3104,3108,3113,3117,3123,3129,3133,3138,3144,3149,3152,3156,3161,3166,3171,3176,3180,3184,3189,3192,3198,3204,3210,3214,3220,3225,3230,3236,3241,3246,3252,3258,3263,3268,3274,3280,3286,3291,3297,3301,3306,3311,3316,3321,3327,3332,3337,3343,3348,3352,3357,3363,3367,3371,3375,3380,3385,3389,3394,3399,3404,3409,3415,3421,3426,3432,3436,3441,3444,3449,3453,3457,3460,3464,3470,3476,3481,3485,3489,3493,3497,3503,3506,3510,3513,3516,3520,3523,3527,3530,3534,3538,3544,3548,3553,3556,3559,3564,3568,3572,3576,3581,3587,3592,3595,3601,3606,3610,3613,3618,3623,3628,3632,3636,3639,3645,3648,3652,3656,3660,3664,3668,3672,3675,3677,3682,3686,3691,3695,3698,3701,3705,3707,3711,3715,3718,3721,3725,3730,3733,3738,3743,3748,3752,3756,3760,3762,3765,3769,3774,3778,3782,3786,3791,3793,3796,3799,3802,3805,3809,3813,3815,3819,3822,3827,3830,3834,3838,3840,3843,3846,3850,3854,3857,3859,3862,3864,3867,3871],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",183.1,183.37,175.64,179.38,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":18},"2026-09-17",177.49,183.51,175.45,{"symbol":5,"time":28,"open":29,"high":30,"low":31,"close":32},"2026-09-16",175,179.39,173.82,174.9,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":38},"2026-09-15",168.25,179.3,167,175.65,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-09-14",156.55,168.15,155.78,167.84,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-09-11",160.14,161.4,156.28,157.38,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",159.52,164.17,156.32,159.03,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",161.26,167.98,159.94,162.78,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",166.11,166.69,160.25,160.98,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-04",160,164.84,154,161.41,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",164.09,166.42,159.59,161.04,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-02",163.79,168.97,157.35,163.06,{"symbol":5,"time":88,"open":89,"high":90,"low":55,"close":91},"2026-09-01",158.5,165.63,164.41,{"symbol":5,"time":93,"open":94,"high":95,"low":96,"close":97},"2026-08-31",160.01,162.14,155.63,159.02,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":103},"2026-08-28",166.35,169.6,160.23,161.5,{"symbol":5,"time":105,"open":106,"high":107,"low":108,"close":109},"2026-08-27",170.94,173.1,168.19,168.52,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-26",164.71,173.17,164.29,170.92,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-25",164.54,167.9,161.22,164.92,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-24",164.62,167.48,162,163.18,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-21",167.25,170.85,165.01,170.69,{"symbol":5,"time":135,"open":136,"high":137,"low":136,"close":138},"2026-08-20",161.55,171.74,167.88,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-19",165.51,168.73,159.46,163.34,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-18",160.72,164.26,158.81,160.12,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-17",156.45,162.96,155,161.67,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-14",157.93,159.71,156.21,157.21,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-13",165.86,166.04,158.93,159.54,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-12",165.89,168.37,162.65,165.11,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-11",166.44,168.9,163.5,165.09,{"symbol":5,"time":182,"open":119,"high":183,"low":184,"close":185},"2026-08-10",171.92,165.16,167.21,{"symbol":5,"time":187,"open":188,"high":189,"low":71,"close":190},"2026-08-07",161.76,169.2,168.48,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-06",160.43,162.5,157.11,157.58,{"symbol":5,"time":198,"open":71,"high":199,"low":200,"close":127},"2026-08-05",164.91,159,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-04",162.64,163.05,157.02,159.79,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-03",158.46,163.99,155.05,158.83,{"symbol":5,"time":214,"open":194,"high":215,"low":94,"close":216},"2026-07-31",176.58,161.99,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-30",146.13,155.55,145.46,152.35,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-29",143.62,148.59,140.86,144.07,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":225},"2026-07-28",145.41,147.69,141.33,{"symbol":5,"time":235,"open":236,"high":237,"low":225,"close":238},"2026-07-27",147.33,151,145.47,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":236},"2026-07-24",150.2,152.38,145.49,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":241},"2026-07-23",149.75,154.09,149.1,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-07-22",150.94,152.19,147.65,150.75,{"symbol":5,"time":256,"open":236,"high":257,"low":258,"close":259},"2026-07-21",153.01,144.85,152.29,{"symbol":5,"time":261,"open":262,"high":262,"low":232,"close":263},"2026-07-20",156.54,148.07,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-17",152.73,157.33,149.78,155.87,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":155},"2026-07-16",163.29,164.85,154.21,{"symbol":5,"time":276,"open":68,"high":277,"low":278,"close":154},"2026-07-15",164.98,160.69,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-14",160.75,163.52,158.35,160.11,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-13",158.2,160.79,155.5,158.4,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-10",163.93,164.08,156.87,160.05,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":294},"2026-07-09",154.4,170.87,152.64,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-08",159.29,160.9,155.75,156.17,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-07",168.03,169.27,162.58,162.92,{"symbol":5,"time":315,"open":316,"high":316,"low":317,"close":318},"2026-07-06",174.08,165.54,168.82,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":60},"2026-07-02",171.96,171.99,166.74,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-07-01",160.76,172.61,156.16,170.77,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-06-30",151.92,152.72,148.29,150.03,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-06-29",150,153.95,148.46,153.74,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-06-26",145.61,151.85,144.27,149.22,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-25",137.85,145.84,137.5,142.94,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-24",133.17,141.07,132.6,136.96,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-23",128.67,134.75,127.62,130.83,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-22",131.16,132.07,125.12,128.83,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-18",132.48,134,130.19,131.78,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-17",127.34,130.79,125,129.11,{"symbol":5,"time":385,"open":376,"high":386,"low":387,"close":380},"2026-06-16",133.11,126.77,{"symbol":5,"time":389,"open":390,"high":390,"low":391,"close":392},"2026-06-15",135,128.53,129.82,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-12",133.15,133.66,128.5,131.62,{"symbol":5,"time":400,"open":401,"high":402,"low":397,"close":403},"2026-06-11",132.35,133.37,130.9,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-10",130,133.31,128.46,130.7,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-09",125.27,130.36,122.76,130.12,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-08",128.22,132,123.92,124.89,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-05",133,133.34,124.91,125.61,{"symbol":5,"time":429,"open":371,"high":430,"low":431,"close":432},"2026-06-04",134.28,127.39,133.06,{"symbol":5,"time":434,"open":435,"high":435,"low":436,"close":437},"2026-06-03",129.87,125.5,127.03,{"symbol":5,"time":439,"open":440,"high":440,"low":441,"close":442},"2026-06-02",131.88,125.51,130.17,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-01",127,130.44,124.81,129.14,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-05-29",133.22,133.97,128.31,129.69,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":451},"2026-05-28",128.43,133.71,124.6,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-05-27",123.96,128,118.81,127.51,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-05-26",118.95,120.35,115.3,119.85,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":468},"2026-05-22",119.06,120.15,116.81,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-21",113.44,121.01,111.2,118.01,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-20",100.84,115.08,100.48,114.97,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-19",95.07,99.05,93.38,98.19,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-18",95.96,97.49,93.29,95.66,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-15",97.31,98,92.5,94.92,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-14",98.2,99.54,96.04,98.66,{"symbol":5,"time":514,"open":515,"high":515,"low":516,"close":517},"2026-05-13",99.14,95.6,98.47,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-12",96.94,100.73,95,99.94,{"symbol":5,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-05-11",95.95,97.54,94.47,96.71,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-05-08",96.57,98.5,89.07,95.7,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-05-07",92.81,93.9,88.89,92.26,{"symbol":5,"time":543,"open":544,"high":538,"low":545,"close":546},"2026-05-06",89.83,88.1,92.25,{"symbol":5,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-05-05",91.87,93,87.57,89.52,{"symbol":5,"time":554,"open":555,"high":556,"low":555,"close":557},"2026-05-04",87.08,92.19,91.17,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-01",87.66,89.19,85.64,87.6,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":555},"2026-04-30",84,87.24,79.01,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-04-29",82.98,83.99,79.63,83.41,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-04-28",86.04,86.6,82.07,83.09,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-04-27",88.77,91.18,87.11,88.5,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-24",88.23,91.01,86.76,88.91,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-23",88.55,89.25,83.19,87.87,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-22",91.72,92.22,87.64,89.56,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-21",91.07,95.18,90.28,90.36,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":607},"2026-04-20",90.45,92.99,90,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":610},"2026-04-17",86.65,91.83,85.33,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-16",84.83,86.75,83.39,85.7,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-15",86.67,88.2,84.32,84.86,{"symbol":5,"time":634,"open":635,"high":636,"low":635,"close":637},"2026-04-14",83.04,86.97,86.4,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-04-13",78.71,82.52,78.67,82.21,{"symbol":5,"time":645,"open":585,"high":646,"low":647,"close":648},"2026-04-10",88.41,74.55,78.6,{"symbol":5,"time":650,"open":619,"high":651,"low":652,"close":653},"2026-04-09",92.4,87.12,87.17,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-08",96.47,99,91.8,92.84,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-07",89.87,93.33,88.75,93.3,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-06",92.68,93.26,89.48,89.66,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-02",87.67,94.02,86.42,93.83,{"symbol":5,"time":679,"open":680,"high":680,"low":681,"close":682},"2026-04-01",96.3,90.93,91.15,{"symbol":5,"time":684,"open":545,"high":685,"low":686,"close":687},"2026-03-31",92.91,87.75,92.37,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-03-30",85.01,87.41,84.6,86.2,{"symbol":5,"time":695,"open":567,"high":646,"low":696,"close":697},"2026-03-27",83.45,84.61,{"symbol":5,"time":699,"open":700,"high":561,"low":701,"close":545},"2026-03-26",85.55,85.35,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-03-25",85,89.26,84.51,86.58,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-03-24",85.05,85.93,82.39,83.59,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-23",87.56,88.32,84.71,84.96,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-20",88.74,89.11,84.42,85.18,{"symbol":5,"time":727,"open":728,"high":609,"low":729,"close":730},"2026-03-19",86.63,84.78,89.08,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-18",88.09,89.85,86.93,87.27,{"symbol":5,"time":738,"open":735,"high":739,"low":740,"close":664},"2026-03-17",89.06,86.88,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-03-16",87.21,88.45,86.07,87.18,{"symbol":5,"time":748,"open":749,"high":750,"low":749,"close":751},"2026-03-13",84.77,88.27,85.49,{"symbol":5,"time":753,"open":754,"high":743,"low":755,"close":756},"2026-03-12",86.33,82.26,84.02,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-11",89.5,90.22,87.55,88.03,{"symbol":5,"time":764,"open":601,"high":765,"low":766,"close":767},"2026-03-10",92.72,89.39,90.49,{"symbol":5,"time":769,"open":590,"high":770,"low":771,"close":772},"2026-03-09",92.11,88.29,91.2,{"symbol":5,"time":774,"open":775,"high":550,"low":776,"close":772},"2026-03-06",90.01,89,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-05",92.3,96.52,90.57,92.58,{"symbol":5,"time":784,"open":785,"high":786,"low":550,"close":787},"2026-03-04",94.5,96.17,93.02,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":665},"2026-03-03",90.09,95.56,88.21,{"symbol":5,"time":794,"open":795,"high":677,"low":796,"close":797},"2026-03-02",92.03,90.54,92.23,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":539},"2026-02-27",95.75,96.99,92.09,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":808},"2026-02-26",95.59,99.06,93.23,97.97,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":814},"2026-02-25",96.31,97.44,94.04,95.27,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-02-24",95.42,98.7,94.56,95.4,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-02-23",101.66,103.58,93.79,94.42,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":832},"2026-02-20",108,113.78,99.21,103.1,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-19",106.61,108.85,104.9,106.38,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2026-02-18",108.47,110.46,106.4,107.42,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-17",104,109.19,102,107.11,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-13",102.9,106.42,102.75,104.85,{"symbol":5,"time":858,"open":829,"high":859,"low":860,"close":861},"2026-02-12",108.51,100.28,102.76,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-11",106.3,107.67,100.26,107.58,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-10",105.58,107.69,104.53,105.03,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-09",101.08,106.73,99.5,105.34,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-06",100.77,102.7,97.52,101.85,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-05",105.27,107.76,97.88,98.36,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-04",113.05,113.99,102.21,106.15,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":894},"2026-02-03",115.95,118,111.33,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-02-02",113.68,116.27,112.41,114.9,{"symbol":5,"time":910,"open":911,"high":488,"low":912,"close":913},"2026-01-30",111.59,108.74,114.04,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":917},"2026-01-29",107.68,110.48,105.78,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-01-28",114.86,115.25,109.25,109.73,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-01-27",114,117,113.53,114.59,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-01-26",114.15,117.74,113.02,114.74,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-23",116.5,118.29,113.67,114.75,{"symbol":5,"time":944,"open":945,"high":946,"low":900,"close":947},"2026-01-22",116.41,120.74,117.28,{"symbol":5,"time":949,"open":950,"high":945,"low":951,"close":952},"2026-01-21",115.1,110.31,115.75,{"symbol":5,"time":954,"open":955,"high":488,"low":956,"close":957},"2026-01-20",110.5,109.11,114.87,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-16",111.98,115.54,110.09,112.14,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":960},"2026-01-15",108.93,112.53,108.39,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-14",106.87,109.08,104.66,108.6,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-13",107.99,108.38,103.81,106.89,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-12",113,113.91,103.8,107.57,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-09",108.17,112.4,106.97,110.17,{"symbol":5,"time":994,"open":995,"high":996,"low":854,"close":912},"2026-01-08",109.01,111.5,{"symbol":5,"time":998,"open":999,"high":984,"low":974,"close":1000},"2026-01-07",112.66,109.93,{"symbol":5,"time":1002,"open":1003,"high":1004,"low":1003,"close":1005},"2026-01-06",101.92,112.44,112.33,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":503,"close":1010},"2026-01-05",101.1,103.55,101.87,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-02",102.3,102.8,100.76,101.74,{"symbol":5,"time":1018,"open":1015,"high":1019,"low":1020,"close":1021},"2025-12-31",102.72,100.58,102.14,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2025-12-30",101.9,101.96,99.82,100.6,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2025-12-29",102.52,103.21,100.7,101.39,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2025-12-26",102.28,104.75,101.5,102.98,{"symbol":5,"time":1041,"open":1010,"high":1042,"low":1033,"close":1043},"2025-12-24",103,102.38,{"symbol":5,"time":1045,"open":1015,"high":1046,"low":1047,"close":1048},"2025-12-23",103.17,100,102.5,{"symbol":5,"time":1050,"open":1051,"high":1021,"low":1052,"close":1053},"2025-12-22",100.93,99.77,101.34,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-12-19",96.65,100.07,96.51,99.74,{"symbol":5,"time":1061,"open":1062,"high":1026,"low":1063,"close":1064},"2025-12-18",98.54,96.28,97.1,{"symbol":5,"time":1066,"open":1067,"high":1067,"low":1068,"close":1069},"2025-12-17",101.46,96.95,97.47,{"symbol":5,"time":1071,"open":1072,"high":1042,"low":1073,"close":1047},"2025-12-16",102.01,97.17,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-12-15",104.12,105.01,102.2,102.67,{"symbol":5,"time":1081,"open":1082,"high":1082,"low":1083,"close":1084},"2025-12-12",103.52,100.47,102.07,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-11",104.36,104.37,100.21,101.38,{"symbol":5,"time":1092,"open":1031,"high":1093,"low":1013,"close":1094},"2025-12-10",105.67,102.62,{"symbol":5,"time":1096,"open":1097,"high":1098,"low":1099,"close":1031},"2025-12-09",104.03,106,101.94,{"symbol":5,"time":1101,"open":1102,"high":897,"low":1084,"close":1103},"2025-12-08",102.6,104.17,{"symbol":5,"time":1105,"open":1106,"high":1106,"low":1107,"close":1108},"2025-12-05",108.84,100.68,102.02,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-04",106.01,109.59,105.68,108.52,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-03",104.45,107.19,103.47,105.96,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-12-02",106.62,107.47,103.36,103.87,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-12-01",107.92,108.13,104.57,105.22,{"symbol":5,"time":1134,"open":1135,"high":1135,"low":1136,"close":1137},"2025-11-28",108.81,106.48,108.42,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-11-26",108.76,109.81,106.67,107.79,{"symbol":5,"time":1145,"open":1146,"high":1146,"low":1114,"close":1135},"2025-11-25",112.43,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-11-24",105.79,111.91,104.35,111.25,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-11-21",99.75,108.06,98.23,105.42,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-11-20",103.5,110,100.04,100.3,{"symbol":5,"time":1166,"open":1167,"high":888,"low":1168,"close":1169},"2025-11-19",95.88,95.01,99.55,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-11-18",95.84,97.67,94.05,95.57,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-11-17",94.49,97.45,93.98,96.48,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-11-14",91.21,95.78,90.44,94.37,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-11-13",96.82,98.17,93.51,94.13,{"symbol":5,"time":1195,"open":891,"high":1196,"low":1197,"close":1198},"2025-11-12",99.73,95.26,97.84,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-11-11",96.78,99.31,96.75,97.71,{"symbol":5,"time":1206,"open":504,"high":1207,"low":1208,"close":1209},"2025-11-10",101.57,96.45,97.92,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-07",95.08,96.77,92.54,96.72,{"symbol":5,"time":1217,"open":1168,"high":1218,"low":1219,"close":1220},"2025-11-06",97.51,89.68,96.25,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-05",92.75,95.24,88.88,95.05,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-11-04",93.4,100.22,93.05,98.14,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-11-03",94.07,99.23,92.57,98.92,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":787},"2025-10-31",91.39,93.66,88.68,{"symbol":5,"time":1245,"open":1246,"high":1167,"low":1247,"close":1248},"2025-10-30",89.99,88.22,92.41,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-10-29",69.17,73.15,68.02,72.27,{"symbol":5,"time":1256,"open":1257,"high":1257,"low":1258,"close":1259},"2025-10-28",70.85,68.33,69.58,{"symbol":5,"time":1261,"open":1262,"high":1263,"low":1264,"close":1257},"2025-10-27",72.56,73.31,70.01,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":1270},"2025-10-24",70.28,72.7,69.83,72.15,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-10-23",67.82,69.38,66.59,69.35,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1281,"close":1282},"2025-10-22",69.23,69.51,66.72,68.03,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1288},"2025-10-21",70.12,70.33,67.04,67.51,{"symbol":5,"time":1290,"open":1291,"high":1267,"low":1291,"close":1292},"2025-10-20",65.96,70.2,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-10-17",66.95,67.1,64,65.46,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-10-16",64.61,68.23,64.58,67.47,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-10-15",63.09,65.27,62.99,64.19,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-14",61.46,63.77,61,62.56,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-10-13",64.56,65.23,61.33,61.73,{"symbol":5,"time":1324,"open":1325,"high":1325,"low":1326,"close":1327},"2025-10-10",66.57,63.87,64.22,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-09",65.15,66.5,64.9,65.26,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-08",64.07,66.03,63.78,65.32,{"symbol":5,"time":1341,"open":1342,"high":1310,"low":1343,"close":1344},"2025-10-07",63.27,61.7,63.44,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-06",63.1,65.19,62.95,63.38,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-03",61.91,63.61,61.13,62.84,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1361,"close":1313},"2025-10-02",62.6,63,60.45,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-01",62.48,63.63,61.67,62.65,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1364},"2025-09-30",61.98,62.55,61.32,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-09-29",60.03,62.78,59.63,61.99,{"symbol":5,"time":1380,"open":1381,"high":1382,"low":1383,"close":1375},"2025-09-26",60.18,60.71,59.03,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1381},"2025-09-25",59.37,63.05,58.74,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-09-24",61.05,61.16,55.38,57.67,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1386,"close":1399},"2025-09-23",59.95,61.68,59.72,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-09-22",59.8,61.47,59.19,59.78,{"symbol":5,"time":1407,"open":1408,"high":1399,"low":1409,"close":1410},"2025-09-19",59.18,58.63,59.15,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-09-18",57.17,58.92,56.95,58.8,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1419,"close":1421},"2025-09-17",55.63,58.75,57.19,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-16",54.63,56.45,53.4,55.4,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-15",54.55,55.24,53.77,54.79,{"symbol":5,"time":1435,"open":1436,"high":1419,"low":1437,"close":1438},"2025-09-12",55.22,53.67,54.9,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1425,"close":1443},"2025-09-11",57.03,58.04,56.8,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-10",58.4,59.05,56.35,56.57,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-09",60.23,60.36,58.72,59.44,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-08",60.3,61.36,59.34,60.17,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-05",61.41,61.95,58.67,60.13,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1459},"2025-09-04",60,61.48,57.5,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-09-03",66.1,66.78,64.32,65.06,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-02",65.84,68,64.48,66.51,{"symbol":5,"time":1486,"open":1487,"high":1288,"low":1488,"close":1489},"2025-08-29",64.78,64.67,67.42,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1344,"close":1494},"2025-08-28",63.55,65.11,64.47,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-08-27",63.46,64.7,63.28,63.5,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-08-26",62.43,63.48,62,63.43,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-08-25",61.42,61.97,61.06,61.88,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-08-22",61.34,62.81,60.84,61.4,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-08-21",58.12,62.08,57.94,61.28,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-08-20",58.24,58.78,57.41,58.5,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-08-19",59.02,59.92,58.54,58.57,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-08-18",58.88,59.6,58.05,59.47,{"symbol":5,"time":1544,"open":1453,"high":1545,"low":1546,"close":1539},"2025-08-15",60.67,58.59,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1453},"2025-08-14",57.86,60.68,57.83,{"symbol":5,"time":1553,"open":1427,"high":1554,"low":1555,"close":1536},"2025-08-13",58.62,55.14,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-12",55.16,55.69,54.32,55.1,{"symbol":5,"time":1563,"open":1564,"high":1561,"low":1565,"close":1566},"2025-08-11",54.61,53.29,54.8,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-08",51.84,54.62,51.44,54.23,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-07",52.03,53.68,48.25,50.39,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-08-06",46.11,46.37,43.66,44.59,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-08-05",44.08,46.2,43.96,46.17,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-08-04",41.93,44.84,41.19,44.19,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-08-01",40.75,42.22,40.35,41.42,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-07-31",44.86,46.25,40.53,40.98,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1611,"close":1613},"2025-07-30",43.56,45.6,45.19,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-07-29",44.38,44.48,43.25,43.32,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-07-28",44.62,44.9,43.84,44.27,{"symbol":5,"time":1627,"open":1628,"high":1628,"low":1629,"close":1630},"2025-07-25",45.56,44.31,44.42,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-07-24",45.39,45.92,44.92,45.49,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-07-23",46.5,46.62,44.61,45.45,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1606},"2025-07-22",45.31,46.43,45.07,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-07-21",46.79,47,45.52,45.64,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-07-18",47.41,47.97,46.05,46.46,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-07-17",48.2,49.3,47.14,47.28,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-07-16",48.39,48.99,47.3,47.81,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-07-15",49.71,49.82,47.9,48.09,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-07-14",50.63,51.05,49.39,49.77,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-07-11",50.74,51.5,49.49,50.25,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-07-10",50.99,52.46,50.83,51.29,{"symbol":5,"time":1697,"open":1569,"high":1698,"low":1699,"close":1700},"2025-07-09",52,50.15,51.04,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-07-08",49.61,51.41,48.9,50.82,{"symbol":5,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-07-07",50.08,50.5,49,49.54,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1717,"close":1710},"2025-07-03",50.29,50.91,49.25,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-07-02",50.75,51.47,49.5,50.18,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-07-01",51.72,51.96,50.06,50.71,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-06-30",51.17,52.45,51.16,52.04,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-06-27",50.13,53.42,49.57,50.86,{"symbol":5,"time":1743,"open":1689,"high":1744,"low":1745,"close":1746},"2025-06-26",50.33,48.07,50.03,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-06-25",50.2,50.55,48.7,49.9,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-06-24",49.92,51.15,49.44,49.99,{"symbol":5,"time":1760,"open":1761,"high":1683,"low":1762,"close":1763},"2025-06-23",48.51,47.45,48.55,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-06-20",50.65,50.98,48.75,49.14,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-06-18",49.47,51.71,48.64,50.57,{"symbol":5,"time":1777,"open":1778,"high":1709,"low":1779,"close":1780},"2025-06-17",48.73,48,49.53,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1663},"2025-06-16",49.76,49.86,48.16,{"symbol":5,"time":1787,"open":1788,"high":1578,"low":1789,"close":1790},"2025-06-13",47.22,46.85,49.29,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-06-12",48.84,49.19,48.12,49.02,{"symbol":5,"time":1798,"open":1799,"high":1723,"low":1800,"close":1801},"2025-06-11",50.17,48.14,49.03,{"symbol":5,"time":1803,"open":1780,"high":1804,"low":1805,"close":1806},"2025-06-10",50.53,48.56,50.09,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1780},"2025-06-09",48.44,50.54,47.16,{"symbol":5,"time":1813,"open":1669,"high":1689,"low":1814,"close":1815},"2025-06-06",47.43,48.06,{"symbol":5,"time":1817,"open":1818,"high":1746,"low":1819,"close":1820},"2025-06-05",47.84,46.4,48.41,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-06-04",45.57,48.05,45.44,47.76,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-03",42.32,46.75,42.29,45.79,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-02",41.66,42.52,39.7,42.1,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-05-30",38.31,41.15,38.07,40.62,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-05-29",38.64,38.88,38.03,38.55,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-05-28",39.19,39.34,37.73,38.19,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-05-27",38.89,39.63,38.46,39.17,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-05-23",36.58,38.2,36.36,38,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1871,"close":1873},"2025-05-22",36.71,37.7,37.05,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-05-21",39.24,39.78,37.01,37.09,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-05-20",40.24,40.34,39.4,39.97,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1882},"2025-05-19",40.04,40.64,39.9,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-05-16",40.66,41.06,40.13,40.67,{"symbol":5,"time":1898,"open":1899,"high":1899,"low":1900,"close":1901},"2025-05-15",40.65,39.28,40.46,{"symbol":5,"time":1903,"open":1904,"high":1829,"low":1905,"close":1906},"2025-05-14",41.41,40.4,40.72,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-05-13",41.74,42.4,40.57,41.36,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1835},"2025-05-12",42.47,43.46,41.05,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-05-09",42.03,43.12,41.1,41.72,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-05-08",40.18,42.43,39.85,41.68,{"symbol":5,"time":1931,"open":1932,"high":1932,"low":1933,"close":1934},"2025-05-07",42,38.86,39.74,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1593},"2025-05-06",43.3,44.09,41.86,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-05-05",45.81,46.18,43.21,44.05,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1652,"close":1789},"2025-05-02",50.21,51.38,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-01",52.65,52.92,47.09,48.87,{"symbol":5,"time":1957,"open":1958,"high":1820,"low":1959,"close":1960},"2025-04-30",47.73,46.76,47.23,{"symbol":5,"time":1962,"open":1963,"high":1964,"low":1965,"close":1780},"2025-04-29",47.89,50.24,47.47,{"symbol":5,"time":1967,"open":1968,"high":1784,"low":1969,"close":1970},"2025-04-28",48.77,47.36,47.99,{"symbol":5,"time":1972,"open":1789,"high":1973,"low":1974,"close":1975},"2025-04-25",48.35,46.39,48.3,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1656},"2025-04-24",46.06,47.6,44.5,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1653},"2025-04-23",45.75,47.71,45.42,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-04-22",43.45,45.14,43.31,43.8,{"symbol":5,"time":1993,"open":1629,"high":1994,"low":1995,"close":1996},"2025-04-21",44.97,41.85,42.61,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":1994},"2025-04-17",44.79,45.11,43.94,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":1589,"close":2006},"2025-04-16",44.47,45.41,45.18,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-04-15",45.24,46.78,44.66,44.85,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-04-14",44.72,45.84,44.25,45.16,{"symbol":5,"time":2020,"open":2021,"high":2001,"low":2022,"close":2023},"2025-04-11",41.34,40.77,43.71,{"symbol":5,"time":2025,"open":1995,"high":2026,"low":1860,"close":2027},"2025-04-10",42.44,41.14,{"symbol":5,"time":2029,"open":2030,"high":2009,"low":2031,"close":2032},"2025-04-09",39.06,39,43.87,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-08",43.75,44.51,39.11,39.81,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-07",38.42,43.33,37.15,41.78,{"symbol":5,"time":2046,"open":1837,"high":2047,"low":2048,"close":2049},"2025-04-04",42.16,39.14,40.58,{"symbol":5,"time":2051,"open":2052,"high":2026,"low":2053,"close":2054},"2025-04-03",41,40.22,42.02,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-04-02",41.64,44.1,41.32,43.49,{"symbol":5,"time":2062,"open":2047,"high":2063,"low":2059,"close":1915},"2025-04-01",43.11,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-03-31",41.8,43.26,40.88,42.6,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-03-28",45.37,45.65,42.69,43.14,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":1625,"close":2080},"2025-03-27",45.28,46.88,45.15,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2016},"2025-03-26",46.58,47.68,45.47,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":1659},"2025-03-25",47.12,47.7,45.96,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-03-24",46.81,47.72,46,46.74,{"symbol":5,"time":2098,"open":2099,"high":1974,"low":2100,"close":2101},"2025-03-21",43.93,43.5,46.1,{"symbol":5,"time":2103,"open":1985,"high":1640,"low":2104,"close":2015},"2025-03-20",44.65,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-03-19",43.7,46.92,42.62,46.24,{"symbol":5,"time":2112,"open":1932,"high":2113,"low":2068,"close":2114},"2025-03-18",44.03,43.85,{"symbol":5,"time":2116,"open":1829,"high":2113,"low":1995,"close":2117},"2025-03-17",42.9,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-03-14",41.04,43.09,41.01,42.89,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":1889},"2025-03-13",42.58,42.86,39.72,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-03-12",43.92,45,42.78,43.1,{"symbol":5,"time":2136,"open":1865,"high":2060,"low":2137,"close":2138},"2025-03-11",36.51,42.63,{"symbol":5,"time":2140,"open":1866,"high":2141,"low":2142,"close":2143},"2025-03-10",38.59,34.88,35.84,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-07",40.1,40.5,37.85,39.32,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-03-06",41.25,42.33,39.88,40.17,{"symbol":5,"time":2157,"open":2122,"high":2158,"low":2159,"close":2160},"2025-03-05",42.97,40.59,42.66,{"symbol":5,"time":2162,"open":1928,"high":2126,"low":1862,"close":2163},"2025-03-04",41.48,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-03",42.71,43.88,40.47,40.74,{"symbol":5,"time":2171,"open":1923,"high":2172,"low":2173,"close":2174},"2025-02-28",42.67,41.11,42.55,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2163,"close":2179},"2025-02-27",43.19,43.23,42.11,{"symbol":5,"time":2181,"open":1904,"high":2182,"low":2183,"close":2177},"2025-02-26",43.83,41.39,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":1601},"2025-02-25",42.46,44.01,40.28,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2026},"2025-02-24",43.24,45.98,42.25,{"symbol":5,"time":2195,"open":2196,"high":1711,"low":2197,"close":2198},"2025-02-21",48.5,42.19,42.87,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-02-20",48.33,49.35,46.83,47.4,{"symbol":5,"time":2206,"open":2207,"high":1722,"low":2208,"close":1711},"2025-02-19",48.47,47.56,{"symbol":5,"time":2210,"open":1752,"high":1752,"low":2211,"close":2212},"2025-02-18",47.03,48.27,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":1795},"2025-02-14",47.5,49.48,47.27,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-02-13",45.73,47.55,45.71,46.98,{"symbol":5,"time":2225,"open":2226,"high":1983,"low":2227,"close":2228},"2025-02-12",42.5,42.21,45.38,{"symbol":5,"time":2230,"open":2023,"high":2231,"low":2232,"close":2233},"2025-02-11",44.4,42.76,43.6,{"symbol":5,"time":2235,"open":1584,"high":1641,"low":2236,"close":2231},"2025-02-10",41.79,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2004},"2025-02-07",44.52,45.97,44.26,{"symbol":5,"time":2243,"open":2094,"high":2244,"low":2245,"close":2246},"2025-02-06",48.08,46.02,46.09,{"symbol":5,"time":2248,"open":1969,"high":2249,"low":2250,"close":1979},"2025-02-05",48.58,47.07,{"symbol":5,"time":2252,"open":2253,"high":2253,"low":2254,"close":2255},"2025-02-04",48.45,46.84,47.17,{"symbol":5,"time":2257,"open":2036,"high":2258,"low":2058,"close":2259},"2025-02-03",47.63,47.57,{"symbol":5,"time":2261,"open":1683,"high":1683,"low":2262,"close":2223},"2025-01-31",46.73,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-01-30",48.97,50.89,48.32,49.94,{"symbol":5,"time":2270,"open":1975,"high":2271,"low":2215,"close":2272},"2025-01-29",48.94,47.65,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2025-01-28",47.53,48.29,46.71,48.26,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2223},"2025-01-27",46.94,47.78,45.59,{"symbol":5,"time":2285,"open":2278,"high":2286,"low":1646,"close":2287},"2025-01-24",48.6,47.21,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":1985,"close":2286},"2025-01-23",46.8,48.82,{"symbol":5,"time":2293,"open":2294,"high":1784,"low":2295,"close":2296},"2025-01-22",45.13,44.77,47.2,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2294},"2025-01-21",39.04,45.68,38.32,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2025-01-17",37.58,37.93,36.45,36.66,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2025-01-16",37.13,37.87,36.86,37.31,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-01-15",38.52,38.97,36.95,37.5,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-01-14",38.18,39.29,35.82,37.46,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-01-13",37.07,38.33,35.68,38.1,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":1871},"2025-01-10",36.85,37.08,34.8,{"symbol":5,"time":2338,"open":2339,"high":2325,"low":2340,"close":2341},"2025-01-08",36.35,36.11,36.59,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-01-07",36.1,36.57,34.55,36.15,{"symbol":5,"time":2349,"open":2350,"high":2335,"low":2351,"close":2352},"2025-01-06",33.9,33.75,35.88,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-01-03",32.06,33.82,31.72,33.76,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-01-02",31.25,32.67,30.97,31.77,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2024-12-31",30.86,30.98,30.15,30.55,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2024-12-30",30.26,31.24,29.91,30.54,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2024-12-27",31.16,31.38,30.14,30.44,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2024-12-26",31.12,31.57,30.74,31.37,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2386},"2024-12-24",31.1,31.85,30.88,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2024-12-23",31.34,31.66,30.78,31.04,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2024-12-20",30.69,32.22,30.49,31.67,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2024-12-19",32.56,33,30.84,31.13,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2024-12-18",34.97,35.06,32.09,32.36,{"symbol":5,"time":2419,"open":2415,"high":2420,"low":2421,"close":2422},"2024-12-17",35.79,34.52,34.84,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2425,"close":2427},"2024-12-16",34.5,36.24,35.62,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2024-12-13",35,35.28,34.2,34.76,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2024-12-12",35.44,36.96,34.83,34.94,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2024-12-11",36.2,36.34,35.46,35.66,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2024-12-10",36.25,36.37,34.95,35.53,{"symbol":5,"time":2453,"open":1878,"high":1855,"low":2344,"close":2449},"2024-12-09",{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2345,"close":2458},"2024-12-06",37.52,37.8,36.87,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2024-12-05",37.89,38.11,36.68,37.11,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2462},"2024-12-04",35.7,38.53,35.47,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2425,"close":2474},"2024-12-03",35.3,35.97,35.78,{"symbol":5,"time":2476,"open":2477,"high":2478,"low":2479,"close":2480},"2024-12-02",35.89,36.05,34.99,35.52,{"symbol":5,"time":2482,"open":2472,"high":2483,"low":2430,"close":2484},"2024-11-29",35.81,35.61,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-11-27",35.05,35.56,34.53,35.1,{"symbol":5,"time":2492,"open":2493,"high":2487,"low":2351,"close":2494},"2024-11-26",34.92,34.37,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":2500},"2024-11-25",33.14,36.02,32.89,35.4,{"symbol":5,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2024-11-22",31.17,33.45,30.83,32.65,{"symbol":5,"time":2508,"open":2509,"high":2379,"low":2510,"close":2368},"2024-11-21",31,30.3,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2381,"close":2515},"2024-11-20",30.66,30.75,30.68,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2515},"2024-11-19",28.55,30.7,28.45,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-11-18",29.15,29.74,28.69,28.96,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-11-15",30.58,30.67,28.98,29.11,{"symbol":5,"time":2534,"open":2374,"high":2535,"low":2536,"close":2537},"2024-11-14",31.32,30.03,30.21,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2540,"close":2542},"2024-11-13",29.52,32.26,31.61,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-11-12",29.37,30.18,29.09,29.73,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-11-11",29.21,29.75,28.48,29.36,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-11-08",28.58,29.78,28.2,28.61,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-11-07",32.39,33.64,28.24,28.59,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-11-06",24.5,25.53,23.73,25.29,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-11-05",23.41,24.1,23.27,23.52,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2581,"close":2583},"2024-11-04",22.92,24.32,23.6,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2589},"2024-11-01",22.28,23.19,22.15,23,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-10-31",22.93,23.35,21.85,21.88,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-10-30",21.36,23.5,21.28,23.07,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-10-29",22.01,22.44,21.61,21.79,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-10-28",20.9,22.38,20.82,22.2,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-10-25",20.19,20.62,20.14,20.51,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-10-24",20.58,20.64,20.16,20.2,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2618,"close":2630},"2024-10-23",20.18,20.49,20.42,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2628,"close":2635},"2024-10-22",20.8,20.84,20.35,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2634},"2024-10-21",21.34,21.48,20.76,{"symbol":5,"time":2642,"open":2640,"high":2643,"low":2635,"close":2644},"2024-10-18",21.52,21.38,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2628,"close":2649},"2024-10-17",21.4,21.53,20.68,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2638,"close":2654},"2024-10-16",21.8,21.95,21.62,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-10-15",21.29,21.74,21.19,21.56,{"symbol":5,"time":2662,"open":2647,"high":2663,"low":2633,"close":2638},"2024-10-14",21.73,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2647},"2024-10-11",20.52,21.5,20.46,{"symbol":5,"time":2670,"open":2671,"high":2612,"low":2672,"close":2673},"2024-10-10",20.53,20.36,20.61,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-10-09",20.99,21.18,20.6,20.89,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-10-08",21.25,21.46,20.96,21.05,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-10-07",22.04,22.17,21.17,21.35,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2654,"close":2696},"2024-10-04",21.99,22.21,22.16,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2652},"2024-10-03",22,22.26,21.77,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2688,"close":2706},"2024-10-02",22.08,22.53,22.36,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-10-01",22.85,22.89,21.7,22.12,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-09-30",22.78,23.2,22.58,22.94,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-09-27",23.01,23.29,22.67,22.88,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2695,"close":2729},"2024-09-26",22.7,22.96,22.73,{"symbol":5,"time":2731,"open":2717,"high":2732,"low":2733,"close":2734},"2024-09-25",22.8,22.05,22.3,{"symbol":5,"time":2736,"open":2583,"high":2737,"low":2738,"close":2739},"2024-09-24",23.79,22.4,22.56,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-09-23",25.23,25.31,23.48,23.49,{"symbol":5,"time":2747,"open":2748,"high":2748,"low":2749,"close":2750},"2024-09-20",25.39,24.62,25.09,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":2755,"close":2748},"2024-09-19",25.46,26.19,25.24,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-09-18",24.79,25.83,24.65,25.08,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2766,"close":2750},"2024-09-17",25.43,25.9,24.47,{"symbol":5,"time":2768,"open":2769,"high":2765,"low":2601,"close":2770},"2024-09-16",23.08,25.38,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2775,"close":2776},"2024-09-13",25.85,27.13,25.48,26.79,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2781,"close":2782},"2024-09-12",24.88,25.8,24.55,25.58,{"symbol":5,"time":2784,"open":2785,"high":2780,"low":2786,"close":2787},"2024-09-11",25.69,24.8,24.87,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-09-10",23.93,25.87,23.71,25.81,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2745,"close":2798},"2024-09-09",23.89,24.28,23.77,{"symbol":5,"time":2800,"open":2801,"high":2801,"low":2744,"close":2571},"2024-09-06",24.44,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-09-05",24.43,24.58,23.94,24.33,{"symbol":5,"time":2809,"open":2810,"high":2743,"low":2811,"close":2812},"2024-09-04",24.57,24.26,24.35,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2569,"close":2810},"2024-09-03",25.35,25.65,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2821,"close":2782},"2024-08-30",26.15,26.32,25.27,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2827},"2024-08-29",26.36,26.85,25.74,25.93,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2024-08-28",26.1,26.65,25.51,26.2,{"symbol":5,"time":2835,"open":2836,"high":2825,"low":2837,"close":2819},"2024-08-27",26.51,25.76,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2764,"close":2842},"2024-08-26",27.38,27.48,26.74,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-08-23",28.11,29.26,27.94,29.02,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2854},"2024-08-22",28.28,28.41,27.75,27.87,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-08-21",28,28.36,27.44,28.26,{"symbol":5,"time":2862,"open":2863,"high":2863,"low":2864,"close":2865},"2024-08-20",28.47,27.27,27.68,{"symbol":5,"time":2867,"open":2847,"high":2868,"low":2869,"close":2870},"2024-08-19",28.42,27.72,28.38,{"symbol":5,"time":2872,"open":2559,"high":2525,"low":2873,"close":2874},"2024-08-16",27.7,27.95,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-08-15",29.67,30.02,28.33,28.54,{"symbol":5,"time":2882,"open":2552,"high":2381,"low":2883,"close":2884},"2024-08-14",28.79,29.05,{"symbol":5,"time":2886,"open":2398,"high":2887,"low":2888,"close":2524},"2024-08-13",31.68,29.42,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-08-12",29.49,30.53,29,30.47,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2893},"2024-08-09",30.2,30.35,28.9,{"symbol":5,"time":2901,"open":2355,"high":2902,"low":2903,"close":2904},"2024-08-08",33.28,29.8,30.27,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-08-07",32.7,34.31,32.37,33.96,{"symbol":5,"time":2912,"open":2913,"high":2563,"low":2914,"close":2915},"2024-08-06",31.07,30.08,32.16,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2370},"2024-08-05",28.34,31.18,28.21,{"symbol":5,"time":2922,"open":2923,"high":2923,"low":2924,"close":2925},"2024-08-02",31.94,30.34,31.75,{"symbol":5,"time":2927,"open":2474,"high":2344,"low":2928,"close":2929},"2024-08-01",32.32,33.36,{"symbol":5,"time":2931,"open":2932,"high":2932,"low":2933,"close":2934},"2024-07-31",36.56,34.66,35.13,{"symbol":5,"time":2936,"open":2324,"high":2937,"low":2431,"close":2938},"2024-07-30",37.04,36.29,{"symbol":5,"time":2940,"open":2432,"high":2941,"low":2409,"close":2431},"2024-07-29",35.96,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2409},"2024-07-26",32.73,33.53,31.8,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2949,"close":2951},"2024-07-25",31.79,33.25,31.93,{"symbol":5,"time":2953,"open":2954,"high":2504,"low":2887,"close":2955},"2024-07-24",32.6,31.78,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-07-23",32.03,33.41,31.95,32.68,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2519,"close":2966},"2024-07-22",30.8,32.18,32,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2514},"2024-07-19",31.39,31.73,30.56,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-07-18",33.2,33.58,30.89,31.15,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-07-17",33.02,33.81,31.97,32.55,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2887,"close":2988},"2024-07-16",31.99,34.08,33.83,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2515,"close":2993},"2024-07-15",31.3,31.63,31.54,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2998,"close":2913},"2024-07-12",30.19,31.23,30,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":2874,"close":3003},"2024-07-11",28.49,30.41,29.97,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-07-10",27.86,28.23,27.02,27.61,{"symbol":5,"time":3011,"open":3012,"high":2869,"low":3013,"close":3014},"2024-07-09",27.52,26.37,27.65,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":2841,"close":3019},"2024-07-08",28.5,28.72,27.57,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":2847,"close":3024},"2024-07-05",28.13,28.91,28.75,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":2852},"2024-07-03",28.82,28.83,28.09,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":2857,"close":3034},"2024-07-02",28.25,28.93,28.87,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":2860},"2024-07-01",28.95,29.43,27.92,{"symbol":5,"time":3041,"open":2998,"high":2998,"low":3042,"close":3043},"2024-06-28",28.22,28.88,{"symbol":5,"time":3045,"open":3046,"high":2998,"low":3047,"close":2884},"2024-06-27",29.4,28.86,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3023,"close":3052},"2024-06-26",29.48,29.93,29.39,{"symbol":5,"time":3054,"open":3055,"high":2998,"low":3056,"close":3050},"2024-06-25",29.06,28.74,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":2547},"2024-06-24",29.57,30.31,28.67,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-06-21",29.55,30.17,29.47,29.56,{"symbol":5,"time":3069,"open":2552,"high":2381,"low":3070,"close":3067},"2024-06-20",29.19,{"symbol":5,"time":3072,"open":2537,"high":2509,"low":3073,"close":3074},"2024-06-18",29.79,29.94,{"symbol":5,"time":3076,"open":3077,"high":2976,"low":2552,"close":3078},"2024-06-17",30.01,30.5,{"symbol":5,"time":3080,"open":2361,"high":3081,"low":3064,"close":2537},"2024-06-14",31.44,{"symbol":5,"time":3083,"open":3084,"high":2355,"low":3085,"close":3086},"2024-06-13",31.9,30.93,31.51,{"symbol":5,"time":3088,"open":3084,"high":3089,"low":3090,"close":3091},"2024-06-12",32.3,30.96,31.84,{"symbol":5,"time":3093,"open":3094,"high":2402,"low":2846,"close":3078},"2024-06-11",29.84,{"symbol":5,"time":3096,"open":2870,"high":3097,"low":3098,"close":3099},"2024-06-10",30.37,28.05,30.06,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":2845,"close":3061},"2024-06-07",28.53,28.89,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":2531,"close":2848},"2024-06-06",30.59,30.79,{"symbol":5,"time":3109,"open":3110,"high":3089,"low":3111,"close":3112},"2024-06-05",28.04,27.33,31.19,{"symbol":5,"time":3114,"open":2854,"high":3115,"low":2842,"close":3116},"2024-06-04",28.32,27.99,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2024-06-03",27.35,27.56,26.38,27.41,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2024-05-31",27.62,27.89,26.95,27.1,{"symbol":5,"time":3130,"open":3013,"high":3012,"low":3131,"close":3132},"2024-05-30",26.06,27.47,{"symbol":5,"time":3134,"open":2780,"high":3135,"low":3136,"close":3137},"2024-05-29",26.31,25.34,26.09,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-05-28",26,26.83,25.6,26.16,{"symbol":5,"time":3145,"open":3146,"high":2824,"low":3147,"close":3148},"2024-05-24",26.22,23.34,25.52,{"symbol":5,"time":3150,"open":3151,"high":3151,"low":3151,"close":3151},"2024-05-23",22.51,{"symbol":5,"time":3153,"open":3154,"high":3155,"low":2738,"close":3151},"2024-05-22",23.54,23.62,{"symbol":5,"time":3157,"open":3158,"high":2750,"low":3159,"close":3160},"2024-05-21",24.72,23.53,23.57,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":2569,"close":3165},"2024-05-20",25.5,25.57,24.77,{"symbol":5,"time":3167,"open":3168,"high":3168,"low":3169,"close":3170},"2024-05-17",26.5,25.07,25.36,{"symbol":5,"time":3172,"open":2826,"high":3173,"low":3174,"close":3175},"2024-05-16",27.31,25.16,26.24,{"symbol":5,"time":3177,"open":3178,"high":2837,"low":2810,"close":3179},"2024-05-15",25.22,25.75,{"symbol":5,"time":3181,"open":3182,"high":2773,"low":2766,"close":3183},"2024-05-14",24.56,24.73,{"symbol":5,"time":3185,"open":2727,"high":3186,"low":3187,"close":3188},"2024-05-13",24.19,22.37,24,{"symbol":5,"time":3190,"open":3191,"high":3151,"low":2671,"close":3187},"2024-05-10",21.43,{"symbol":5,"time":3193,"open":3194,"high":3195,"low":3196,"close":3197},"2024-05-09",18.36,19.5,18.01,19.44,{"symbol":5,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-05-08",18.68,19.1,18.47,18.64,{"symbol":5,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-05-07",19.19,19.26,18.78,18.82,{"symbol":5,"time":3211,"open":3201,"high":3212,"low":3213,"close":3201},"2024-05-06",19.48,18.96,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-05-03",19.11,19.63,18.73,18.88,{"symbol":5,"time":3221,"open":3222,"high":3200,"low":3223,"close":3224},"2024-05-02",18.59,17.99,18.58,{"symbol":5,"time":3226,"open":3196,"high":3227,"low":3228,"close":3229},"2024-05-01",18.97,17.85,18.26,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2024-04-30",17.9,18.33,17.55,18,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3238,"close":3240},"2024-04-29",17.52,18.38,18.19,{"symbol":5,"time":3242,"open":3243,"high":3238,"low":3244,"close":3245},"2024-04-26",16.98,16.77,17.35,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":3250,"close":3251},"2024-04-25",17.71,17.86,16.95,17.16,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-04-24",17.72,18.11,17.34,18.1,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3256},"2024-04-23",17.45,18.27,17.3,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3244,"close":3267},"2024-04-22",16.78,17.68,17.59,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-04-19",16.56,16.79,15.81,16.07,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-04-18",16.34,16.84,16.05,16.67,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-04-17",16.23,16.88,15.89,16.39,{"symbol":5,"time":3287,"open":3277,"high":3288,"low":3289,"close":3290},"2024-04-16",16.89,16.04,16.16,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-04-15",18.34,18.45,16.94,17.06,{"symbol":5,"time":3298,"open":3299,"high":3224,"low":3300,"close":3229},"2024-04-12",18.42,17.96,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3200},"2024-04-11",19.35,19.41,18.32,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3310,"close":3216},"2024-04-10",18.29,19.21,18.02,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3313,"close":3315},"2024-04-09",18.75,19.86,19.2,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3267,"close":3320},"2024-04-08",17.61,18.8,18.66,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":3326},"2024-04-05",18.05,18.3,17.57,17.63,{"symbol":5,"time":3328,"open":3314,"high":3329,"low":3330,"close":3331},"2024-04-04",20.12,18.13,18.15,{"symbol":5,"time":3333,"open":2640,"high":3334,"low":3335,"close":3336},"2024-04-03",21.68,19.53,19.7,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2024-04-02",22.25,22.57,19.62,20.79,{"symbol":5,"time":3344,"open":3345,"high":3345,"low":3346,"close":3347},"2024-04-01",20.7,19.36,20.25,{"symbol":5,"time":3349,"open":3350,"high":2640,"low":3330,"close":3351},"2024-03-28",18.2,20.63,{"symbol":5,"time":3353,"open":3354,"high":3355,"low":3356,"close":3300},"2024-03-27",17.8,17.98,17.2,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-03-26",17.22,17.77,16.92,17.69,{"symbol":5,"time":3364,"open":3365,"high":3245,"low":3250,"close":3366},"2024-03-25",17.26,17.13,{"symbol":5,"time":3368,"open":3369,"high":3254,"low":3296,"close":3370},"2024-03-22",17.53,17.25,{"symbol":5,"time":3372,"open":3235,"high":3233,"low":3373,"close":3374},"2024-03-21",17.48,17.56,{"symbol":5,"time":3376,"open":3377,"high":3350,"low":3378,"close":3379},"2024-03-20",18.14,17.75,17.93,{"symbol":5,"time":3381,"open":3382,"high":3323,"low":3383,"close":3384},"2024-03-19",17.28,17.24,17.94,{"symbol":5,"time":3386,"open":3354,"high":3387,"low":3388,"close":3260},"2024-03-18",17.97,17.4,{"symbol":5,"time":3390,"open":3331,"high":3391,"low":3392,"close":3393},"2024-03-15",18.55,17.65,17.74,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3384,"close":3398},"2024-03-14",19.29,19.46,18.37,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3401,"close":3403},"2024-03-13",18.5,19.31,19,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3203},"2024-03-12",19.02,19.08,18.35,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-03-11",19.84,20.33,18.9,18.99,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3420},"2024-03-08",20,20.59,19.32,19.73,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3314},"2024-03-07",18.6,20.05,18.43,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":3431},"2024-03-06",18.91,19.13,18.23,18.46,{"symbol":5,"time":3433,"open":3224,"high":3216,"low":3434,"close":3435},"2024-03-05",18.4,18.77,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3423,"close":3440},"2024-03-04",19.05,19.24,18.92,{"symbol":5,"time":3442,"open":3403,"high":3443,"low":3313,"close":3227},"2024-03-01",19.4,{"symbol":5,"time":3445,"open":3446,"high":3447,"low":3448,"close":3403},"2024-02-29",19.04,19.52,18.85,{"symbol":5,"time":3450,"open":3206,"high":3451,"low":3452,"close":3218},"2024-02-28",19.42,18.7,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3303,"close":3335},"2024-02-27",20.55,20.57,{"symbol":5,"time":3458,"open":3459,"high":3412,"low":3407,"close":2618},"2024-02-26",19.37,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3216,"close":3451},"2024-02-23",21,22.02,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-02-22",22.65,22.81,21.94,22.27,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-02-21",22.74,22.75,21.98,22.66,{"symbol":5,"time":3477,"open":2604,"high":3478,"low":3479,"close":3480},"2024-02-20",22.86,21.71,22.83,{"symbol":5,"time":3482,"open":2652,"high":3483,"low":2648,"close":3484},"2024-02-16",22.71,22.42,{"symbol":5,"time":3486,"open":2734,"high":2715,"low":3487,"close":3488},"2024-02-15",20.81,22.13,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":2660,"close":2733},"2024-02-14",21.78,22.47,{"symbol":5,"time":3494,"open":3488,"high":3495,"low":3496,"close":2691},"2024-02-13",22.18,21.16,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2024-02-12",22.52,23.36,22.48,23.23,{"symbol":5,"time":3504,"open":2705,"high":2710,"low":2613,"close":3505},"2024-02-09",22.61,{"symbol":5,"time":3507,"open":2699,"high":3508,"low":2594,"close":3509},"2024-02-08",22.46,22.39,{"symbol":5,"time":3511,"open":3508,"high":3512,"low":3463,"close":2704},"2024-02-07",22.55,{"symbol":5,"time":3514,"open":3515,"high":2739,"low":2610,"close":2705},"2024-02-06",21.2,{"symbol":5,"time":3517,"open":3518,"high":3474,"low":3519,"close":2657},"2024-02-05",21.66,21.27,{"symbol":5,"time":3521,"open":2711,"high":3484,"low":2659,"close":3522},"2024-02-02",22.19,{"symbol":5,"time":3524,"open":2604,"high":3525,"low":2660,"close":3526},"2024-02-01",22.22,21.93,{"symbol":5,"time":3528,"open":2700,"high":2581,"low":3529,"close":3526},"2024-01-31",21.75,{"symbol":5,"time":3531,"open":3532,"high":3533,"low":3339,"close":2700},"2024-01-30",23.87,23.98,{"symbol":5,"time":3535,"open":2589,"high":3536,"low":2732,"close":3537},"2024-01-29",24.02,24.01,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2024-01-26",22.97,23.3,22.32,23.1,{"symbol":5,"time":3545,"open":2710,"high":3546,"low":3484,"close":3547},"2024-01-25",23.55,22.62,{"symbol":5,"time":3549,"open":3550,"high":3551,"low":3488,"close":3552},"2024-01-24",23.22,23.4,22.54,{"symbol":5,"time":3554,"open":2798,"high":3555,"low":3473,"close":2592},"2024-01-23",23.97,{"symbol":5,"time":3557,"open":3558,"high":2812,"low":3540,"close":3550},"2024-01-22",23.37,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3540,"close":3563},"2024-01-19",23.67,23.95,23.21,{"symbol":5,"time":3565,"open":3155,"high":3566,"low":2732,"close":3567},"2024-01-18",23.83,23.69,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":2589,"close":2583},"2024-01-17",23.03,23.72,{"symbol":5,"time":3573,"open":3574,"high":3574,"low":3575,"close":3546},"2024-01-16",23.8,23.05,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":2790,"close":3580},"2024-01-12",25.18,25.66,24.2,{"symbol":5,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2024-01-11",25.82,26.03,24.59,24.93,{"symbol":5,"time":3588,"open":3589,"high":3590,"low":3591,"close":3146},"2024-01-10",26.04,26.42,25.88,{"symbol":5,"time":3593,"open":2842,"high":3009,"low":3594,"close":3589},"2024-01-09",26.02,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2024-01-08",26.55,27.03,25.1,26.91,{"symbol":5,"time":3602,"open":2758,"high":3603,"low":3604,"close":3605},"2024-01-05",26.07,24.53,25.78,{"symbol":5,"time":3607,"open":2770,"high":3608,"low":3609,"close":3578},"2024-01-04",25.55,24.95,{"symbol":5,"time":3611,"open":3590,"high":3590,"low":3612,"close":2770},"2024-01-03",25.14,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":2836},"2024-01-02",26.63,27.39,26.33,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":2825,"close":3622},"2023-12-29",27.74,27.88,27.05,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3006},"2023-12-28",27.8,28.44,27.58,{"symbol":5,"time":3629,"open":3056,"high":2531,"low":3630,"close":3631},"2023-12-27",27.78,28.02,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":2870,"close":2518},"2023-12-26",28.65,29.07,{"symbol":5,"time":3637,"open":3012,"high":2893,"low":3638,"close":3024},"2023-12-22",27.45,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2023-12-21",25.91,27.34,25.86,27.3,{"symbol":5,"time":3646,"open":2780,"high":3119,"low":3647,"close":3178},"2023-12-20",25.2,{"symbol":5,"time":3649,"open":3625,"high":3042,"low":3650,"close":3651},"2023-12-19",27.17,27.9,{"symbol":5,"time":3653,"open":3022,"high":3115,"low":3654,"close":3655},"2023-12-18",26.96,27.22,{"symbol":5,"time":3657,"open":3658,"high":3051,"low":2845,"close":3659},"2023-12-15",29.83,28.19,{"symbol":5,"time":3661,"open":3055,"high":3662,"low":3055,"close":3663},"2023-12-14",30.36,29.5,{"symbol":5,"time":3665,"open":3666,"high":2868,"low":3666,"close":3667},"2023-12-13",26.12,28.37,{"symbol":5,"time":3669,"open":2831,"high":3670,"low":3671,"close":2776},"2023-12-12",27.14,25.67,{"symbol":5,"time":3673,"open":3643,"high":3674,"low":3647,"close":3597},"2023-12-11",26.9,{"symbol":5,"time":3676,"open":3140,"high":3131,"low":2770,"close":2826},"2023-12-08",{"symbol":5,"time":3678,"open":3679,"high":3680,"low":2832,"close":3681},"2023-12-07",25.89,26.34,26.26,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":3671,"close":2826},"2023-12-06",26.75,26.97,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3641,"close":3690},"2023-12-05",26.58,26.86,26.41,{"symbol":5,"time":3692,"open":3680,"high":3693,"low":2819,"close":3694},"2023-12-04",27.54,26.93,{"symbol":5,"time":3696,"open":3578,"high":3590,"low":3697,"close":3617},"2023-12-01",24.75,{"symbol":5,"time":3699,"open":3163,"high":3168,"low":2761,"close":3700},"2023-11-30",25.17,{"symbol":5,"time":3702,"open":3609,"high":3703,"low":3609,"close":3704},"2023-11-29",26.43,25.12,{"symbol":5,"time":3706,"open":3580,"high":2787,"low":3532,"close":2758},"2023-11-28",{"symbol":5,"time":3708,"open":2806,"high":3709,"low":3558,"close":3710},"2023-11-27",24.64,24.4,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3713,"close":3186},"2023-11-24",23.06,24.22,{"symbol":5,"time":3716,"open":3717,"high":2806,"low":2721,"close":3502},"2023-11-22",23.18,{"symbol":5,"time":3719,"open":3720,"high":2798,"low":2709,"close":2581},"2023-11-21",23.75,{"symbol":5,"time":3722,"open":3500,"high":3723,"low":3563,"close":3724},"2023-11-20",24.16,23.9,{"symbol":5,"time":3726,"open":2717,"high":3727,"low":3728,"close":3729},"2023-11-17",23.61,22.34,23.28,{"symbol":5,"time":3731,"open":2732,"high":2724,"low":3732,"close":2706},"2023-11-16",22.11,{"symbol":5,"time":3734,"open":2576,"high":3735,"low":3736,"close":3737},"2023-11-15",24.39,21.21,22.82,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3740,"close":3742},"2023-11-14",23.26,25.11,24.49,{"symbol":5,"time":3744,"open":2689,"high":3745,"low":3746,"close":3747},"2023-11-13",22.64,21.44,22.63,{"symbol":5,"time":3749,"open":3339,"high":3750,"low":2659,"close":3751},"2023-11-10",22.31,21.58,{"symbol":5,"time":3753,"open":2737,"high":3754,"low":2689,"close":3755},"2023-11-09",23.88,22.49,{"symbol":5,"time":3757,"open":3758,"high":3121,"low":3759,"close":3561},"2023-11-08",26.3,23.58,{"symbol":5,"time":3761,"open":3128,"high":3126,"low":2770,"close":3175},"2023-11-07",{"symbol":5,"time":3763,"open":2870,"high":3764,"low":3132,"close":3620},"2023-11-06",28.57,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3019,"close":3061},"2023-11-03",27.59,29.08,{"symbol":5,"time":3770,"open":3771,"high":3772,"low":2831,"close":3773},"2023-11-02",27.04,27.69,26.89,{"symbol":5,"time":3775,"open":3164,"high":3776,"low":3136,"close":3777},"2023-11-01",26.54,26.21,{"symbol":5,"time":3779,"open":3647,"high":3780,"low":3781,"close":3591},"2023-10-31",26.01,25.06,{"symbol":5,"time":3783,"open":3784,"high":3179,"low":2810,"close":3785},"2023-10-30",25.28,25.33,{"symbol":5,"time":3787,"open":3788,"high":2765,"low":3789,"close":3790},"2023-10-27",25.84,24.89,24.96,{"symbol":5,"time":3792,"open":2816,"high":2791,"low":2779,"close":3164},"2023-10-26",{"symbol":5,"time":3794,"open":3795,"high":3603,"low":3599,"close":2816},"2023-10-25",25.59,{"symbol":5,"time":3797,"open":3679,"high":3798,"low":3679,"close":3680},"2023-10-24",26.61,{"symbol":5,"time":3800,"open":3163,"high":3689,"low":3790,"close":3801},"2023-10-23",25.98,{"symbol":5,"time":3803,"open":3641,"high":3777,"low":2748,"close":3804},"2023-10-20",25.63,{"symbol":5,"time":3806,"open":3807,"high":3111,"low":2765,"close":3808},"2023-10-19",26.84,25.99,{"symbol":5,"time":3810,"open":3128,"high":3811,"low":3589,"close":3812},"2023-10-18",27.16,26.7,{"symbol":5,"time":3814,"open":3119,"high":3115,"low":2774,"close":3173},"2023-10-17",{"symbol":5,"time":3816,"open":3817,"high":3022,"low":2831,"close":3818},"2023-10-16",26.99,27.63,{"symbol":5,"time":3820,"open":3168,"high":3821,"low":3135,"close":3598},"2023-10-13",27.28,{"symbol":5,"time":3823,"open":3824,"high":3028,"low":3825,"close":3826},"2023-10-12",28.6,26.49,26.67,{"symbol":5,"time":3828,"open":2566,"high":2531,"low":3829,"close":2918},"2023-10-11",27.51,{"symbol":5,"time":3831,"open":3832,"high":2897,"low":3832,"close":3833},"2023-10-10",28.18,28.73,{"symbol":5,"time":3835,"open":2559,"high":2520,"low":3836,"close":3837},"2023-10-09",27.46,28.08,{"symbol":5,"time":3839,"open":2874,"high":3047,"low":3627,"close":2553},"2023-10-06",{"symbol":5,"time":3841,"open":3842,"high":2883,"low":3014,"close":3634},"2023-10-05",28.14,{"symbol":5,"time":3844,"open":2883,"high":2532,"low":3845,"close":2559},"2023-10-04",27.64,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":2520,"close":2883},"2023-10-03",29.16,29.81,{"symbol":5,"time":3851,"open":3852,"high":2914,"low":2557,"close":3853},"2023-10-02",29.62,29.18,{"symbol":5,"time":3855,"open":2894,"high":2513,"low":2863,"close":3856},"2023-09-29",29.64,{"symbol":5,"time":3858,"open":3667,"high":2904,"low":2860,"close":3099},"2023-09-28",{"symbol":5,"time":3860,"open":3861,"high":2853,"low":3861,"close":3125},"2023-09-27",26.88,{"symbol":5,"time":3863,"open":3777,"high":3807,"low":2826,"close":2780},"2023-09-26",{"symbol":5,"time":3865,"open":3591,"high":3013,"low":3866,"close":3681},"2023-09-25",25.47,{"symbol":5,"time":3868,"open":3869,"high":3121,"low":3870,"close":2827},"2023-09-22",26.17,25.41,{"symbol":5,"time":3872,"open":3873,"high":3598,"low":3874,"close":3875},"2023-09-21",26.76,26.05,26.11,[3877,3883,3888,3893,3898,3903,3908,3913,3918,3923,3928,3933,3938,3943,3947,3952,3957,3962,3967,3972,3977,3980,3985,3989,3994,3999,4004,4009,4014,4019,4024,4029,4034,4039,4044,4049,4054,4059,4064,4069,4074,4079,4084,4089,4094,4099,4104,4109,4114,4119,4124,4129,4134,4139,4143,4148,4152,4157,4162,4166,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4229,4234,4239,4243,4248,4253,4257,4262,4267,4272,4277,4282,4287,4292,4296,4301,4306,4311,4315,4319,4324,4329,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4383,4388,4393,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4616,4621,4626,4631,4636,4641,4646,4651,4655,4660,4664,4669,4674,4679,4684,4689,4694,4698,4701,4706,4711,4715,4719,4722,4726,4730,4735,4738,4743,4748,4753,4758,4762,4767,4772,4776,4780,4784,4789,4794,4799,4803,4808,4812,4817,4822,4827,4832,4837,4841,4846,4851,4856,4861,4866,4871,4876,4881,4885,4889,4894,4897,4902,4907,4912,4917,4921,4923,4927,4932,4937,4941,4946,4950,4955,4960,4965,4968,4973,4978,4983,4988,4991,4996,5001,5006,5010,5015,5019,5024,5028,5033,5038,5043,5048,5053,5058,5063,5067,5071,5075,5080,5085,5090,5095,5100,5105,5110,5115,5120,5124,5129,5134,5139,5144,5148],{"symbol":3878,"time":17,"open":3879,"high":3880,"low":3881,"close":3882},"SPY",761.31,762,757.97,761.69,{"symbol":3878,"time":23,"open":3884,"high":3885,"low":3886,"close":3887},763.15,763.57,759.96,762.6,{"symbol":3878,"time":28,"open":3889,"high":3890,"low":3891,"close":3892},759.5,761.67,749.6,754.05,{"symbol":3878,"time":34,"open":3894,"high":3895,"low":3896,"close":3897},760.12,760.35,756.15,757.39,{"symbol":3878,"time":40,"open":3899,"high":3900,"low":3901,"close":3902},759,763.52,757.93,760.88,{"symbol":3878,"time":46,"open":3904,"high":3905,"low":3906,"close":3907},764.72,766.38,763.6,764.29,{"symbol":3878,"time":52,"open":3909,"high":3910,"low":3911,"close":3912},758.03,760.11,756.64,757.83,{"symbol":3878,"time":58,"open":3914,"high":3915,"low":3916,"close":3917},764.08,764.47,760.94,762.4,{"symbol":3878,"time":64,"open":3919,"high":3920,"low":3921,"close":3922},769.07,769.7,765.14,765.96,{"symbol":3878,"time":70,"open":3924,"high":3925,"low":3926,"close":3927},772.01,772.87,769,770.19,{"symbol":3878,"time":76,"open":3929,"high":3930,"low":3931,"close":3932},767.9,774.03,767.45,773.17,{"symbol":3878,"time":82,"open":3934,"high":3935,"low":3936,"close":3937},762.45,766.43,761.73,765.16,{"symbol":3878,"time":88,"open":3939,"high":3940,"low":3941,"close":3942},762.01,764.67,759.48,761.78,{"symbol":3878,"time":93,"open":3944,"high":3945,"low":3904,"close":3946},767.33,768,767.05,{"symbol":3878,"time":99,"open":3948,"high":3949,"low":3950,"close":3951},771.76,775.3,768.31,769.35,{"symbol":3878,"time":105,"open":3953,"high":3954,"low":3955,"close":3956},768.5,772.36,767.16,771.1,{"symbol":3878,"time":111,"open":3958,"high":3959,"low":3960,"close":3961},764.73,767.35,763.93,766.08,{"symbol":3878,"time":117,"open":3963,"high":3964,"low":3965,"close":3966},766.16,766.78,763.05,765.91,{"symbol":3878,"time":123,"open":3968,"high":3969,"low":3970,"close":3971},764.78,765.22,762.08,763.47,{"symbol":3878,"time":129,"open":3973,"high":3974,"low":3975,"close":3976},766.05,767.85,764.17,765.72,{"symbol":3878,"time":135,"open":3922,"high":3978,"low":3979,"close":3887},768.15,762.04,{"symbol":3878,"time":140,"open":3981,"high":3982,"low":3983,"close":3984},770.36,772.47,768.1,769.06,{"symbol":3878,"time":146,"open":3986,"high":3987,"low":3988,"close":3931},768.7,769.5,766.92,{"symbol":3878,"time":152,"open":3990,"high":3991,"low":3992,"close":3993},776.18,776.78,772.51,772.67,{"symbol":3878,"time":158,"open":3995,"high":3996,"low":3997,"close":3998},778.54,778.8,775.43,776.34,{"symbol":3878,"time":164,"open":4000,"high":4001,"low":4002,"close":4003},774.87,779.37,774.11,777.88,{"symbol":3878,"time":170,"open":4005,"high":4006,"low":4007,"close":4008},774.71,774.9,771.28,772.49,{"symbol":3878,"time":176,"open":4010,"high":4011,"low":4012,"close":4013},774.53,774.61,769.2,770.56,{"symbol":3878,"time":182,"open":4015,"high":4016,"low":4017,"close":4018},772.6,775.05,771.62,773.03,{"symbol":3878,"time":187,"open":4020,"high":4021,"low":4022,"close":4023},771.02,773.92,769.61,773.26,{"symbol":3878,"time":192,"open":4025,"high":4026,"low":4027,"close":4028},770.21,771.82,767.46,768.56,{"symbol":3878,"time":198,"open":4030,"high":4031,"low":4032,"close":4033},775.85,776.85,769.51,769.79,{"symbol":3878,"time":202,"open":4035,"high":4036,"low":4037,"close":4038},760.63,773.41,760.52,771.33,{"symbol":3878,"time":208,"open":4040,"high":4041,"low":4042,"close":4043},749.44,758.58,748.8,757.67,{"symbol":3878,"time":214,"open":4045,"high":4046,"low":4047,"close":4048},744.68,748.9,737.68,747.03,{"symbol":3878,"time":218,"open":4050,"high":4051,"low":4052,"close":4053},736.05,742.45,734.59,741.69,{"symbol":3878,"time":224,"open":4055,"high":4056,"low":4057,"close":4058},739.97,742.68,729.1,729.46,{"symbol":3878,"time":230,"open":4060,"high":4061,"low":4062,"close":4063},739.19,742.79,735.98,740.86,{"symbol":3878,"time":235,"open":4065,"high":4066,"low":4067,"close":4068},744.91,745.53,735.87,739.09,{"symbol":3878,"time":240,"open":4070,"high":4071,"low":4072,"close":4073},738.51,743.72,737.29,738.93,{"symbol":3878,"time":245,"open":4075,"high":4076,"low":4077,"close":4078},739.37,742.56,735.21,738.18,{"symbol":3878,"time":250,"open":4080,"high":4081,"low":4082,"close":4083},746.62,750.02,746.37,747.41,{"symbol":3878,"time":256,"open":4085,"high":4086,"low":4087,"close":4088},746.29,749.04,744.18,748.28,{"symbol":3878,"time":261,"open":4090,"high":4091,"low":4092,"close":4093},747.06,748.73,741.51,742.09,{"symbol":3878,"time":265,"open":4095,"high":4096,"low":4097,"close":4098},742.08,747.29,740.8,743.29,{"symbol":3878,"time":271,"open":4100,"high":4101,"low":4102,"close":4103},752.76,754.57,747.88,750.72,{"symbol":3878,"time":276,"open":4105,"high":4106,"low":4107,"close":4108},754.24,755.58,750.2,754.81,{"symbol":3878,"time":280,"open":4110,"high":4111,"low":4112,"close":4113},750.91,753.34,748.66,751.83,{"symbol":3878,"time":286,"open":4115,"high":4116,"low":4117,"close":4118},752.47,753.91,748,749.17,{"symbol":3878,"time":292,"open":4120,"high":4121,"low":4122,"close":4123},752.05,755.42,748.1,754.95,{"symbol":3878,"time":298,"open":4125,"high":4126,"low":4127,"close":4128},747.35,751.97,745.59,751.71,{"symbol":3878,"time":303,"open":4130,"high":4131,"low":4132,"close":4133},743.16,746.15,739.51,745.4,{"symbol":3878,"time":309,"open":4135,"high":4136,"low":4137,"close":4138},750.22,750.96,745.21,747.71,{"symbol":3878,"time":315,"open":4140,"high":4141,"low":4083,"close":4142},748.74,752.41,751.28,{"symbol":3878,"time":320,"open":4144,"high":4145,"low":4146,"close":4147},747.4,751.31,740.03,744.78,{"symbol":3878,"time":325,"open":4149,"high":4040,"low":4150,"close":4151},745,742.38,745.76,{"symbol":3878,"time":331,"open":4153,"high":4154,"low":4155,"close":4156},741.29,748.02,740.89,746.77,{"symbol":3878,"time":337,"open":4158,"high":4159,"low":4160,"close":4161},736.53,741.56,732.09,741,{"symbol":3878,"time":343,"open":4163,"high":4158,"low":4164,"close":4165},728.95,716.58,728.99,{"symbol":3878,"time":349,"open":4167,"high":4075,"low":4168,"close":4169},738.91,729.6,734.3,{"symbol":3878,"time":355,"open":4171,"high":4172,"low":4173,"close":4174},735.17,739.95,730.84,733.24,{"symbol":3878,"time":361,"open":4176,"high":4177,"low":4178,"close":4179},733.81,739.63,732.3,733.58,{"symbol":3878,"time":367,"open":4181,"high":4182,"low":4183,"close":4184},747.7,750.18,743.13,744.39,{"symbol":3878,"time":373,"open":4186,"high":4187,"low":4188,"close":4189},747.76,748.23,743.86,746.74,{"symbol":3878,"time":379,"open":4191,"high":4192,"low":4193,"close":4194},751.29,752.15,739.22,740.96,{"symbol":3878,"time":385,"open":4196,"high":4197,"low":4198,"close":4199},754.55,755.44,749.88,750.33,{"symbol":3878,"time":389,"open":4201,"high":4202,"low":4203,"close":4204},751.85,756.68,751.76,754.83,{"symbol":3878,"time":394,"open":4206,"high":4207,"low":4208,"close":4209},740.71,744.44,735.03,741.75,{"symbol":3878,"time":400,"open":4211,"high":4212,"low":4213,"close":4214},728.76,740,724.41,737.76,{"symbol":3878,"time":405,"open":4216,"high":4217,"low":4218,"close":4219},733.39,738.38,725.33,725.43,{"symbol":3878,"time":411,"open":4221,"high":4222,"low":4223,"close":4224},743.63,746.9,722.59,737.05,{"symbol":3878,"time":417,"open":4226,"high":4227,"low":4228,"close":4193},743.36,745.34,738.19,{"symbol":3878,"time":423,"open":4230,"high":4231,"low":4232,"close":4233},752.31,752.82,735.53,737.55,{"symbol":3878,"time":429,"open":4235,"high":4236,"low":4237,"close":4238},752.1,758.31,751.47,757.09,{"symbol":3878,"time":434,"open":4240,"high":4241,"low":4242,"close":4105},758.15,758.8,753.57,{"symbol":3878,"time":439,"open":4244,"high":4245,"low":4246,"close":4247},757.03,760.4,756.75,759.57,{"symbol":3878,"time":444,"open":4249,"high":4250,"low":4251,"close":4252},755.36,760.28,754.69,758.54,{"symbol":3878,"time":450,"open":4254,"high":4255,"low":4251,"close":4256},755.9,758.08,756.48,{"symbol":3878,"time":456,"open":4258,"high":4259,"low":4260,"close":4261},750.25,755.15,749.23,754.6,{"symbol":3878,"time":461,"open":4263,"high":4264,"low":4265,"close":4266},750.88,751.38,748.22,750.46,{"symbol":3878,"time":467,"open":4268,"high":4269,"low":4270,"close":4271},750.01,752.13,748.37,750.59,{"symbol":3878,"time":473,"open":4273,"high":4274,"low":4275,"close":4276},746.24,748.94,744.48,745.64,{"symbol":3878,"time":478,"open":4278,"high":4279,"low":4280,"close":4281},738.64,744.87,737.03,742.72,{"symbol":3878,"time":484,"open":4283,"high":4284,"low":4285,"close":4286},735.71,741.87,733.89,741.25,{"symbol":3878,"time":490,"open":4288,"high":4289,"low":4290,"close":4291},734.78,737.65,731.53,733.73,{"symbol":3878,"time":496,"open":4293,"high":4294,"low":4216,"close":4295},739.83,741.42,738.65,{"symbol":3878,"time":502,"open":4297,"high":4298,"low":4299,"close":4300},741.79,743.46,737.96,739.17,{"symbol":3878,"time":508,"open":4302,"high":4303,"low":4304,"close":4305},743.65,749.53,743.56,748.17,{"symbol":3878,"time":514,"open":4307,"high":4308,"low":4309,"close":4310},738.47,743.91,735.47,742.31,{"symbol":3878,"time":519,"open":4312,"high":4313,"low":4314,"close":4078},736.89,738.84,731.83,{"symbol":3878,"time":525,"open":4316,"high":4317,"low":4316,"close":4318},736.45,740.79,739.3,{"symbol":3878,"time":531,"open":4320,"high":4321,"low":4322,"close":4323},734.93,738.08,734.57,737.62,{"symbol":3878,"time":537,"open":4325,"high":4326,"low":4327,"close":4328},735.05,736.13,729.75,731.58,{"symbol":3878,"time":543,"open":4330,"high":4052,"low":4331,"close":4332},728.16,727.82,733.83,{"symbol":3878,"time":548,"open":4334,"high":4335,"low":4336,"close":4337},721.77,725.04,721.49,723.77,{"symbol":3878,"time":554,"open":4339,"high":4340,"low":4341,"close":4342},720.07,722.12,714.99,718.01,{"symbol":3878,"time":559,"open":4344,"high":4345,"low":4346,"close":4347},721.25,724.87,720.47,720.65,{"symbol":3878,"time":565,"open":4349,"high":4350,"low":4351,"close":4352},714.63,719.79,710.45,718.66,{"symbol":3878,"time":570,"open":4354,"high":4355,"low":4356,"close":4357},711,712.2,708.37,711.58,{"symbol":3878,"time":576,"open":4359,"high":4360,"low":4361,"close":4362},711.82,712.88,709.25,711.69,{"symbol":3878,"time":582,"open":4364,"high":4365,"low":4366,"close":4367},713.17,715.63,712.3,715.17,{"symbol":3878,"time":588,"open":4369,"high":4370,"low":4371,"close":4372},710.75,714.47,709.01,713.94,{"symbol":3878,"time":594,"open":4374,"high":4375,"low":4376,"close":4377},709.5,712.36,702.28,708.45,{"symbol":3878,"time":600,"open":4379,"high":4380,"low":4381,"close":4382},709.15,711.45,708.22,711.21,{"symbol":3878,"time":606,"open":4384,"high":4385,"low":4386,"close":4387},710.28,711.28,702.64,704.08,{"symbol":3878,"time":612,"open":4389,"high":4390,"low":4391,"close":4392},708.78,709.91,706.14,708.72,{"symbol":3878,"time":617,"open":4391,"high":4394,"low":4395,"close":4396},712.39,705.76,710.14,{"symbol":3878,"time":622,"open":4398,"high":4399,"low":4400,"close":4401},701.06,702.78,698.53,701.66,{"symbol":3878,"time":628,"open":4403,"high":4404,"low":4405,"close":4406},695.26,700.28,694.2,699.94,{"symbol":3878,"time":634,"open":4408,"high":4409,"low":4410,"close":4411},687.69,694.58,687.66,694.46,{"symbol":3878,"time":639,"open":4413,"high":4414,"low":4415,"close":4416},677.41,686.3,676.58,686.1,{"symbol":3878,"time":645,"open":4418,"high":4419,"low":4420,"close":4421},681.32,682.03,678.45,679.46,{"symbol":3878,"time":650,"open":4423,"high":4424,"low":4425,"close":4426},674.84,681.16,673.77,679.91,{"symbol":3878,"time":655,"open":4428,"high":4429,"low":4430,"close":4431},676.39,677.08,671.46,676.01,{"symbol":3878,"time":661,"open":4433,"high":4434,"low":4435,"close":4436},656.65,659.61,651.06,659.22,{"symbol":3878,"time":667,"open":4438,"high":4439,"low":4440,"close":4441},655.86,659.72,655.52,658.93,{"symbol":3878,"time":673,"open":4443,"high":4444,"low":4445,"close":4446},646.42,658.2,645.11,655.83,{"symbol":3878,"time":679,"open":4448,"high":4449,"low":4450,"close":4451},653.9,658.52,653,655.24,{"symbol":3878,"time":684,"open":4453,"high":4454,"low":4455,"close":4456},638.94,651.54,637.98,650.34,{"symbol":3878,"time":689,"open":4458,"high":4459,"low":4460,"close":4461},640.11,640.37,629.28,631.97,{"symbol":3878,"time":695,"open":4463,"high":4464,"low":4465,"close":4466},642.5,642.66,633.11,634.09,{"symbol":3878,"time":699,"open":4468,"high":4469,"low":4470,"close":4471},652.06,654.85,644.82,645.09,{"symbol":3878,"time":703,"open":4473,"high":4474,"low":4475,"close":4476},658.67,660.89,654.24,656.82,{"symbol":3878,"time":709,"open":4478,"high":4479,"low":4480,"close":4481},651.32,657.03,649.88,653.18,{"symbol":3878,"time":715,"open":4483,"high":4484,"low":4485,"close":4486},658.07,662.62,653.94,655.38,{"symbol":3878,"time":721,"open":4488,"high":4489,"low":4490,"close":4491},656.51,656.69,644.72,648.57,{"symbol":3878,"time":727,"open":4493,"high":4494,"low":4495,"close":4496},656.97,662.98,655.17,659.8,{"symbol":3878,"time":732,"open":4498,"high":4499,"low":4500,"close":4501},668.36,669.72,661.19,661.43,{"symbol":3878,"time":738,"open":4503,"high":4504,"low":4505,"close":4506},672.39,674.44,669.7,670.79,{"symbol":3878,"time":742,"open":4508,"high":4509,"low":4510,"close":4511},668.38,672.07,667.12,669.03,{"symbol":3878,"time":748,"open":4513,"high":4514,"low":4515,"close":4516},669.27,672.34,661.36,662.29,{"symbol":3878,"time":753,"open":4518,"high":4519,"low":4520,"close":4521},671.16,671.65,665.87,666.06,{"symbol":3878,"time":758,"open":4523,"high":4524,"low":4525,"close":4526},677.58,680.08,673.34,676.33,{"symbol":3878,"time":764,"open":4528,"high":4529,"low":4530,"close":4531},677.72,683.36,674.76,677.18,{"symbol":3878,"time":769,"open":4533,"high":4534,"low":4535,"close":4536},666.39,679.92,662.39,678.27,{"symbol":3878,"time":774,"open":4538,"high":4539,"low":4540,"close":4541},673.41,676.11,669.76,672.38,{"symbol":3878,"time":778,"open":4543,"high":4544,"low":4545,"close":4546},682.08,685.53,675.61,681.31,{"symbol":3878,"time":784,"open":4548,"high":4549,"low":4550,"close":4551},681.63,687.09,679.62,685.13,{"symbol":3878,"time":789,"open":4553,"high":4554,"low":4555,"close":4556},675.06,682.61,669.66,680.33,{"symbol":3878,"time":794,"open":4558,"high":4559,"low":4560,"close":4561},678.7,688.62,678.02,686.38,{"symbol":3878,"time":799,"open":4563,"high":4564,"low":4565,"close":4566},683.09,686.86,681.64,685.99,{"symbol":3878,"time":804,"open":4568,"high":4569,"low":4570,"close":4571},693.28,693.3,684.35,689.3,{"symbol":3878,"time":810,"open":4573,"high":4574,"low":4575,"close":4576},690.18,693.68,690.1,693.15,{"symbol":3878,"time":816,"open":4578,"high":4579,"low":4580,"close":4581},681.9,688.35,680,687.35,{"symbol":3878,"time":822,"open":4583,"high":4584,"low":4585,"close":4586},687.83,690,680.37,682.39,{"symbol":3878,"time":828,"open":4588,"high":4589,"low":4590,"close":4591},682.32,690.06,681.73,689.43,{"symbol":3878,"time":834,"open":4593,"high":4594,"low":4595,"close":4596},683.84,686.18,681.55,684.48,{"symbol":3878,"time":840,"open":4598,"high":4599,"low":4600,"close":4601},684.02,689.15,682.83,686.29,{"symbol":3878,"time":846,"open":4603,"high":4604,"low":4605,"close":4606},680.14,684.94,675.78,682.85,{"symbol":3878,"time":852,"open":4608,"high":4609,"low":4610,"close":4611},681.69,686.28,677.52,681.75,{"symbol":3878,"time":858,"open":4613,"high":4614,"low":4585,"close":4615},694.24,695.35,681.27,{"symbol":3878,"time":863,"open":4617,"high":4618,"low":4619,"close":4620},696.39,697.14,689.18,691.96,{"symbol":3878,"time":869,"open":4622,"high":4623,"low":4624,"close":4625},694.95,696.54,691.66,692.12,{"symbol":3878,"time":875,"open":4627,"high":4628,"low":4629,"close":4630},689.42,695.87,688.34,693.95,{"symbol":3878,"time":881,"open":4632,"high":4633,"low":4634,"close":4635},681.46,692.31,680.85,690.62,{"symbol":3878,"time":887,"open":4637,"high":4638,"low":4639,"close":4640},680.94,683.69,675.79,677.62,{"symbol":3878,"time":893,"open":4642,"high":4643,"low":4644,"close":4645},690.35,691.45,681.76,686.19,{"symbol":3878,"time":899,"open":4647,"high":4648,"low":4649,"close":4650},696.21,696.96,684.03,689.53,{"symbol":3878,"time":904,"open":4652,"high":4653,"low":4627,"close":4654},689.58,696.93,695.41,{"symbol":3878,"time":910,"open":4656,"high":4657,"low":4658,"close":4659},691.79,694.21,687.12,691.97,{"symbol":3878,"time":915,"open":4617,"high":4661,"low":4662,"close":4663},697.06,684.83,694.04,{"symbol":3878,"time":920,"open":4665,"high":4666,"low":4667,"close":4668},697.05,697.84,693.94,695.42,{"symbol":3878,"time":926,"open":4670,"high":4671,"low":4672,"close":4673},694.18,696.53,693.57,695.49,{"symbol":3878,"time":932,"open":4675,"high":4676,"low":4677,"close":4678},690.49,694.13,689.92,692.73,{"symbol":3878,"time":938,"open":4680,"high":4681,"low":4682,"close":4683},688.15,690.96,687.16,689.23,{"symbol":3878,"time":944,"open":4685,"high":4686,"low":4687,"close":4688},689.85,691.13,686.92,688.98,{"symbol":3878,"time":949,"open":4690,"high":4691,"low":4692,"close":4693},679.65,688.74,678.13,685.4,{"symbol":3878,"time":954,"open":4695,"high":4696,"low":4697,"close":4523},681.49,684.77,676.57,{"symbol":3878,"time":959,"open":4699,"high":4700,"low":4575,"close":4624},693.66,694.25,{"symbol":3878,"time":965,"open":4702,"high":4703,"low":4704,"close":4705},694.57,695.45,691.25,692.24,{"symbol":3878,"time":970,"open":4707,"high":4708,"low":4709,"close":4710},691,691.72,686.04,690.36,{"symbol":3878,"time":976,"open":4673,"high":4712,"low":4713,"close":4714},696.09,691.35,693.77,{"symbol":3878,"time":982,"open":4716,"high":4712,"low":4717,"close":4718},690.68,690.63,695.16,{"symbol":3878,"time":988,"open":4717,"high":4720,"low":4619,"close":4721},695.31,694.07,{"symbol":3878,"time":994,"open":4723,"high":4635,"low":4724,"close":4725},688.82,687.49,689.51,{"symbol":3878,"time":998,"open":4727,"high":4728,"low":4729,"close":4652},692.19,693.96,689.32,{"symbol":3878,"time":1002,"open":4731,"high":4732,"low":4733,"close":4734},687.93,692.32,687.78,691.81,{"symbol":3878,"time":1007,"open":4736,"high":4591,"low":4561,"close":4737},686.54,687.72,{"symbol":3878,"time":1012,"open":4739,"high":4740,"low":4741,"close":4742},685.71,686.87,679.82,683.17,{"symbol":3878,"time":1018,"open":4744,"high":4745,"low":4746,"close":4747},687.14,687.36,681.71,681.92,{"symbol":3878,"time":1023,"open":4749,"high":4750,"low":4751,"close":4752},687.45,688.56,686.58,687.01,{"symbol":3878,"time":1029,"open":4754,"high":4755,"low":4756,"close":4757},687.54,689.2,686.07,687.85,{"symbol":3878,"time":1035,"open":4759,"high":4624,"low":4760,"close":4761},690.64,689.27,690.31,{"symbol":3878,"time":1041,"open":4763,"high":4764,"low":4765,"close":4766},687.95,690.83,687.8,690.38,{"symbol":3878,"time":1045,"open":4768,"high":4769,"low":4770,"close":4771},683.92,688.2,683.87,687.96,{"symbol":3878,"time":1050,"open":4773,"high":4774,"low":4775,"close":4662},683.94,685.36,680.59,{"symbol":3878,"time":1055,"open":4777,"high":4778,"low":4779,"close":4775},676.59,681.09,676.47,{"symbol":3878,"time":1061,"open":4781,"high":4782,"low":4783,"close":4779},677.6,680.74,674.9,{"symbol":3878,"time":1066,"open":4785,"high":4786,"low":4787,"close":4788},679.89,680.44,671.2,671.4,{"symbol":3878,"time":1071,"open":4790,"high":4791,"low":4792,"close":4793},679.23,681.08,674.98,678.87,{"symbol":3878,"time":1075,"open":4795,"high":4796,"low":4797,"close":4798},685.74,685.76,679.25,680.73,{"symbol":3878,"time":1081,"open":4800,"high":4801,"low":4802,"close":4644},688.17,688.88,679.17,{"symbol":3878,"time":1086,"open":4804,"high":4805,"low":4806,"close":4807},685.14,689.25,682.17,689.17,{"symbol":3878,"time":1092,"open":4809,"high":4810,"low":4546,"close":4811},682.56,688.97,687.57,{"symbol":3878,"time":1096,"open":4813,"high":4814,"low":4815,"close":4816},683.15,685.39,682.59,683.04,{"symbol":3878,"time":1101,"open":4818,"high":4819,"low":4820,"close":4821},686.59,686.64,681.57,683.63,{"symbol":3878,"time":1105,"open":4823,"high":4824,"low":4825,"close":4826},685.47,688.39,684.58,685.69,{"symbol":3878,"time":1110,"open":4828,"high":4829,"low":4830,"close":4831},685.3,685.37,681.34,684.39,{"symbol":3878,"time":1116,"open":4833,"high":4834,"low":4835,"close":4836},680.57,684.91,679.69,683.89,{"symbol":3878,"time":1122,"open":4747,"high":4838,"low":4839,"close":4840},683.82,679.33,681.53,{"symbol":3878,"time":1128,"open":4842,"high":4843,"low":4844,"close":4845},678.81,682.99,678.74,680.27,{"symbol":3878,"time":1134,"open":4847,"high":4848,"low":4849,"close":4850},680.86,683.67,680.5,683.39,{"symbol":3878,"time":1139,"open":4852,"high":4853,"low":4854,"close":4855},677.63,681.7,676.72,679.68,{"symbol":3878,"time":1145,"open":4857,"high":4858,"low":4859,"close":4860},668.63,676.21,664.48,675.02,{"symbol":3878,"time":1148,"open":4862,"high":4863,"low":4864,"close":4865},662.69,670.06,661.59,668.73,{"symbol":3878,"time":1154,"open":4867,"high":4868,"low":4869,"close":4870},655.05,664.55,650.85,659.03,{"symbol":3878,"time":1160,"open":4872,"high":4873,"low":4874,"close":4875},672.91,675.56,651.89,652.53,{"symbol":3878,"time":1166,"open":4877,"high":4878,"low":4879,"close":4880},660.78,667.34,658.75,662.63,{"symbol":3878,"time":1171,"open":4882,"high":4883,"low":4438,"close":4884},662.1,665.12,660.08,{"symbol":3878,"time":1177,"open":4505,"high":4886,"low":4887,"close":4888},673.71,662.17,665.67,{"symbol":3878,"time":1183,"open":4890,"high":4891,"low":4892,"close":4893},665.38,675.66,663.27,671.93,{"symbol":3878,"time":1189,"open":4849,"high":4847,"low":4895,"close":4896},670.52,672.04,{"symbol":3878,"time":1195,"open":4898,"high":4899,"low":4900,"close":4901},684.79,684.96,680.95,683.38,{"symbol":3878,"time":1200,"open":4903,"high":4904,"low":4905,"close":4906},679.95,683.57,678.73,683,{"symbol":3878,"time":1206,"open":4908,"high":4909,"low":4910,"close":4911},677.24,682.18,675.03,681.44,{"symbol":3878,"time":1211,"open":4913,"high":4914,"low":4915,"close":4916},667.91,671.08,661.21,670.97,{"symbol":3878,"time":1217,"open":4779,"high":4918,"low":4919,"close":4920},677.38,668.72,670.31,{"symbol":3878,"time":1222,"open":4792,"high":4847,"low":4922,"close":4523},674.17,{"symbol":3878,"time":1228,"open":4539,"high":4924,"low":4925,"close":4926},679.96,674.58,675.24,{"symbol":3878,"time":1234,"open":4928,"high":4929,"low":4930,"close":4931},685.67,685.8,679.94,683.34,{"symbol":3878,"time":1240,"open":4933,"high":4934,"low":4935,"close":4936},685.04,685.08,679.24,682.06,{"symbol":3878,"time":1245,"open":4938,"high":4939,"low":4940,"close":4940},683.9,685.94,679.83,{"symbol":3878,"time":1250,"open":4942,"high":4943,"low":4944,"close":4945},688.72,689.7,682.87,687.39,{"symbol":3878,"time":1256,"open":4947,"high":4948,"low":4662,"close":4949},687.05,688.91,687.06,{"symbol":3878,"time":1261,"open":4951,"high":4952,"low":4953,"close":4954},682.73,685.54,682.12,685.24,{"symbol":3878,"time":1266,"open":4956,"high":4957,"low":4958,"close":4959},676.46,678.47,675.65,677.25,{"symbol":3878,"time":1272,"open":4961,"high":4962,"low":4963,"close":4964},668.12,672.71,667.8,671.76,{"symbol":3878,"time":1278,"open":4966,"high":4966,"low":4967,"close":4963},672,663.3,{"symbol":3878,"time":1284,"open":4969,"high":4970,"low":4971,"close":4972},671.44,672.99,669.98,671.29,{"symbol":3878,"time":1290,"open":4974,"high":4975,"low":4976,"close":4977},667.32,672.21,667.27,671.3,{"symbol":3878,"time":1294,"open":4979,"high":4980,"low":4981,"close":4982},659.5,665.76,658.14,664.39,{"symbol":3878,"time":1300,"open":4984,"high":4985,"low":4986,"close":4987},666.82,668.71,657.11,660.64,{"symbol":3878,"time":1306,"open":4984,"high":4989,"low":4441,"close":4990},670.23,665.17,{"symbol":3878,"time":1312,"open":4992,"high":4993,"low":4994,"close":4995},657.17,665.83,653.17,662.23,{"symbol":3878,"time":1318,"open":4997,"high":4998,"low":4999,"close":5000},660.65,665.13,659.77,663.04,{"symbol":3878,"time":1324,"open":5002,"high":5003,"low":5004,"close":5005},672.13,673.95,652.84,653.02,{"symbol":3878,"time":1329,"open":5007,"high":5008,"low":5009,"close":4518},673.53,673.94,669.21,{"symbol":3878,"time":1335,"open":5011,"high":5012,"low":5013,"close":5014},670.25,673.21,669.42,673.11,{"symbol":3878,"time":1341,"open":5016,"high":4970,"low":5017,"close":5018},672.54,667.67,669.12,{"symbol":3878,"time":1346,"open":5020,"high":5021,"low":5022,"close":5023},671.62,672.51,669.46,671.61,{"symbol":3878,"time":1352,"open":5025,"high":5026,"low":5027,"close":5009},669.99,672.68,668.16,{"symbol":3878,"time":1358,"open":5029,"high":5030,"low":5031,"close":5032},670.45,670.57,666.78,669.22,{"symbol":3878,"time":1363,"open":5034,"high":5035,"low":5036,"close":5037},663.17,669.37,663.06,668.45,{"symbol":3878,"time":1369,"open":5039,"high":5040,"low":5041,"close":5042},662.93,666.65,661.61,666.18,{"symbol":3878,"time":1374,"open":5044,"high":5045,"low":5046,"close":5047},664.36,665.28,661.86,663.68,{"symbol":3878,"time":1380,"open":5049,"high":5050,"low":5051,"close":5052},659.51,662.37,657.88,661.82,{"symbol":3878,"time":1385,"open":5054,"high":5055,"low":5056,"close":5057},657.94,659.41,654.41,658.05,{"symbol":3878,"time":1390,"open":5059,"high":5060,"low":5061,"close":5062},664.51,664.61,659.67,661.1,{"symbol":3878,"time":1396,"open":5064,"high":4878,"low":5065,"close":5066},666.72,661.98,663.21,{"symbol":3878,"time":1401,"open":5068,"high":5069,"low":4887,"close":5070},662.2,667.29,666.84,{"symbol":3878,"time":1407,"open":5072,"high":4868,"low":5073,"close":5074},662.33,660.37,663.7,{"symbol":3878,"time":1412,"open":5076,"high":5077,"low":5078,"close":5079},661.89,664.89,660.27,662.26,{"symbol":3878,"time":1418,"open":5081,"high":5082,"low":5083,"close":5084},660.01,661.72,654.3,659.18,{"symbol":3878,"time":1423,"open":5086,"high":5087,"low":5088,"close":5089},661.47,661.78,659.21,660,{"symbol":3878,"time":1429,"open":5091,"high":5092,"low":5093,"close":5094},659.64,661.04,659.34,660.91,{"symbol":3878,"time":1435,"open":5096,"high":5097,"low":5098,"close":5099},657.6,659.11,656.9,657.41,{"symbol":3878,"time":1440,"open":5101,"high":5102,"low":5103,"close":5104},654.18,658.33,653.59,657.63,{"symbol":3878,"time":1445,"open":5106,"high":5107,"low":5108,"close":5109},653.62,654.55,650.63,652.21,{"symbol":3878,"time":1451,"open":5111,"high":5112,"low":5113,"close":5114},648.97,650.86,647.22,650.33,{"symbol":3878,"time":1457,"open":5116,"high":5117,"low":5118,"close":5119},648.62,649.84,647.23,648.83,{"symbol":3878,"time":1463,"open":5121,"high":5109,"low":5122,"close":5123},651.48,643.33,647.24,{"symbol":3878,"time":1469,"open":5125,"high":5126,"low":5127,"close":5128},644.42,649.15,643.51,649.12,{"symbol":3878,"time":1474,"open":5130,"high":5131,"low":5132,"close":5133},642.67,644.21,640.46,643.74,{"symbol":3878,"time":1480,"open":5135,"high":5136,"low":5137,"close":5138},637.5,640.49,634.92,640.27,{"symbol":3878,"time":1486,"open":5140,"high":5141,"low":5142,"close":5143},647.47,647.84,643.14,645.05,{"symbol":3878,"time":1491,"open":5123,"high":5145,"low":5146,"close":5147},649.48,645.34,648.92,{"symbol":3878,"time":1496,"open":5149,"high":5150,"low":5125,"close":5151},644.57,647.37,646.63,[5153,5158,5160,5163,5167,5169,5170,5172,5174,5176,5178,5180,5182,5183,5186,5188,5190,5192,5194,5196,5198,5200,5201,5203,5206,5209,5210,5212,5214,5216,5218,5220,5221,5223,5224,5226,5228,5230,5232,5234,5236,5238,5240,5242,5243,5244,5246,5248,5250,5252,5254,5256,5258,5260,5262,5264,5266],{"time":34,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5156,"datetime":5157},"True","BULLISH","MACD","2026-09-15 00:00:00",{"time":34,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5159,"datetime":5157},"CCI",{"time":82,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5161,"datetime":5162},"ADX","2026-09-02 00:00:00",{"time":93,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5159,"datetime":5166},"False","BEARISH","2026-08-31 00:00:00",{"time":99,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5156,"datetime":5168},"2026-08-28 00:00:00",{"time":99,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5161,"datetime":5168},{"time":111,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5156,"datetime":5171},"2026-08-26 00:00:00",{"time":123,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5156,"datetime":5173},"2026-08-24 00:00:00",{"time":129,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5156,"datetime":5175},"2026-08-21 00:00:00",{"time":158,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5156,"datetime":5177},"2026-08-14 00:00:00",{"time":198,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5156,"datetime":5179},"2026-08-05 00:00:00",{"time":214,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5161,"datetime":5181},"2026-07-31 00:00:00",{"time":214,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5159,"datetime":5181},{"time":218,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5184,"datetime":5185},"RSI","2026-07-30 00:00:00",{"time":235,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5159,"datetime":5187},"2026-07-27 00:00:00",{"time":250,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5161,"datetime":5189},"2026-07-22 00:00:00",{"time":286,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5156,"datetime":5191},"2026-07-13 00:00:00",{"time":343,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5156,"datetime":5193},"2026-06-26 00:00:00",{"time":373,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5161,"datetime":5195},"2026-06-18 00:00:00",{"time":379,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5161,"datetime":5197},"2026-06-17 00:00:00",{"time":405,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5156,"datetime":5199},"2026-06-10 00:00:00",{"time":405,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5184,"datetime":5199},{"time":484,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5161,"datetime":5202},"2026-05-20 00:00:00",{"time":525,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5204,"datetime":5205},"MA","2026-05-11 00:00:00",{"time":531,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5207,"datetime":5208},"BollingerBands","2026-05-08 00:00:00",{"time":531,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5159,"datetime":5208},{"time":559,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5156,"datetime":5211},"2026-05-01 00:00:00",{"time":570,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5156,"datetime":5213},"2026-04-29 00:00:00",{"time":617,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5156,"datetime":5215},"2026-04-17 00:00:00",{"time":639,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5156,"datetime":5217},"2026-04-13 00:00:00",{"time":645,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5161,"datetime":5219},"2026-04-10 00:00:00",{"time":645,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5159,"datetime":5219},{"time":679,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5161,"datetime":5222},"2026-04-01 00:00:00",{"time":679,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5159,"datetime":5222},{"time":727,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5156,"datetime":5225},"2026-03-19 00:00:00",{"time":810,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5204,"datetime":5227},"2026-02-25 00:00:00",{"time":816,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5184,"datetime":5229},"2026-02-24 00:00:00",{"time":887,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5207,"datetime":5231},"2026-02-05 00:00:00",{"time":893,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5159,"datetime":5233},"2026-02-04 00:00:00",{"time":915,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5161,"datetime":5235},"2026-01-29 00:00:00",{"time":920,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5156,"datetime":5237},"2026-01-28 00:00:00",{"time":982,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5184,"datetime":5239},"2026-01-12 00:00:00",{"time":1002,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5156,"datetime":5241},"2026-01-06 00:00:00",{"time":1002,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5159,"datetime":5241},{"time":1002,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5161,"datetime":5241},{"time":1055,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5184,"datetime":5245},"2025-12-19 00:00:00",{"time":1071,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5159,"datetime":5247},"2025-12-16 00:00:00",{"time":1092,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5161,"datetime":5249},"2025-12-10 00:00:00",{"time":1128,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5156,"datetime":5251},"2025-12-01 00:00:00",{"time":1148,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5156,"datetime":5253},"2025-11-24 00:00:00",{"time":1177,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5156,"datetime":5255},"2025-11-17 00:00:00",{"time":1300,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5156,"datetime":5257},"2025-10-16 00:00:00",{"time":1312,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5156,"datetime":5259},"2025-10-14 00:00:00",{"time":1324,"symbol":5,"current_signal":5164,"signal_change":5154,"signal_type":5165,"trading_system":5184,"datetime":5261},"2025-10-10 00:00:00",{"time":1352,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5161,"datetime":5263},"2025-10-03 00:00:00",{"time":1363,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5159,"datetime":5265},"2025-10-01 00:00:00",{"time":1374,"symbol":5,"current_signal":5154,"signal_change":5154,"signal_type":5155,"trading_system":5156,"datetime":5267},"2025-09-29 00:00:00",[5269,5275,5281,5286,5291,5296,5302,5307,5312,5317,5322,5327,5332,5337,5342,5347,5352,5357,5362,5367,5372,5377,5382,5387,5392,5397,5402,5407,5412,5417,5422,5427,5432,5437,5442,5447,5452,5457,5462,5467,5472,5477,5482,5487,5493,5499,5504,5510,5516,5522,5528,5533,5538,5544,5550,5556,5562,5568,5573,5579,5585,5591,5596,5602,5607,5613,5619,5625,5631,5637,5642,5648,5654,5660,5666,5672,5677],{"symbol":5,"form":5270,"filingdate":834,"primarydocument":5271,"accessionnumber":5272,"filing_url":5273,"sec_url":5274},"10-K","gh-20251231.htm","0001576280-26-000013","https://www.sec.gov/Archives/edgar/data/1576280/000157628026000013/gh-20251231.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628026000013/0001576280-26-000013-index.htm",{"symbol":5,"form":5276,"filingdate":834,"primarydocument":5277,"accessionnumber":5278,"filing_url":5279,"sec_url":5280},"8-K","gh-20260219.htm","0001576280-26-000012","https://www.sec.gov/Archives/edgar/data/1576280/000157628026000012/gh-20260219.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628026000012/0001576280-26-000012-index.htm",{"symbol":5,"form":5276,"filingdate":982,"primarydocument":5282,"accessionnumber":5283,"filing_url":5284,"sec_url":5285},"gh-20260111.htm","0001576280-26-000004","https://www.sec.gov/Archives/edgar/data/1576280/000157628026000004/gh-20260111.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628026000004/0001576280-26-000004-index.htm",{"symbol":5,"form":5276,"filingdate":1211,"primarydocument":5287,"accessionnumber":5288,"filing_url":5289,"sec_url":5290},"d66171d8k.htm","0001193125-25-272592","https://www.sec.gov/Archives/edgar/data/1576280/000119312525272592/d66171d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312525272592/0001193125-25-272592-index.htm",{"symbol":5,"form":5276,"filingdate":1250,"primarydocument":5292,"accessionnumber":5293,"filing_url":5294,"sec_url":5295},"gh-20251029.htm","0001576280-25-000276","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000276/gh-20251029.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000276/0001576280-25-000276-index.htm",{"symbol":5,"form":5297,"filingdate":1250,"primarydocument":5298,"accessionnumber":5299,"filing_url":5300,"sec_url":5301},"10-Q","gh-20250930.htm","0001576280-25-000277","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000277/gh-20250930.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000277/0001576280-25-000277-index.htm",{"symbol":5,"form":5276,"filingdate":1390,"primarydocument":5303,"accessionnumber":5304,"filing_url":5305,"sec_url":5306},"gh-20250924.htm","0001576280-25-000269","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000269/gh-20250924.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000269/0001576280-25-000269-index.htm",{"symbol":5,"form":5276,"filingdate":1429,"primarydocument":5308,"accessionnumber":5309,"filing_url":5310,"sec_url":5311},"gh-20250912.htm","0001576280-25-000267","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000267/gh-20250912.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000267/0001576280-25-000267-index.htm",{"symbol":5,"form":5276,"filingdate":1610,"primarydocument":5313,"accessionnumber":5314,"filing_url":5315,"sec_url":5316},"gh-20250730.htm","0001576280-25-000245","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000245/gh-20250730.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000245/0001576280-25-000245-index.htm",{"symbol":5,"form":5297,"filingdate":1610,"primarydocument":5318,"accessionnumber":5319,"filing_url":5320,"sec_url":5321},"gh-20250630.htm","0001576280-25-000246","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000246/gh-20250630.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000246/0001576280-25-000246-index.htm",{"symbol":5,"form":5276,"filingdate":1765,"primarydocument":5323,"accessionnumber":5324,"filing_url":5325,"sec_url":5326},"d47878d8k.htm","0001193125-25-143681","https://www.sec.gov/Archives/edgar/data/1576280/000119312525143681/d47878d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312525143681/0001193125-25-143681-index.htm",{"symbol":5,"form":5297,"filingdate":1957,"primarydocument":5328,"accessionnumber":5329,"filing_url":5330,"sec_url":5331},"gh-20250331.htm","0001576280-25-000136","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000136/gh-20250331.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000136/0001576280-25-000136-index.htm",{"symbol":5,"form":5276,"filingdate":1957,"primarydocument":5333,"accessionnumber":5334,"filing_url":5335,"sec_url":5336},"gh-20250430.htm","0001576280-25-000135","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000135/gh-20250430.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000135/0001576280-25-000135-index.htm",{"symbol":5,"form":5276,"filingdate":2029,"primarydocument":5338,"accessionnumber":5339,"filing_url":5340,"sec_url":5341},"d937351d8k.htm","0001193125-25-076885","https://www.sec.gov/Archives/edgar/data/1576280/000119312525076885/d937351d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312525076885/0001193125-25-076885-index.htm",{"symbol":5,"form":5270,"filingdate":2200,"primarydocument":5343,"accessionnumber":5344,"filing_url":5345,"sec_url":5346},"gh-20241231.htm","0001576280-25-000044","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000044/gh-20241231.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000044/0001576280-25-000044-index.htm",{"symbol":5,"form":5276,"filingdate":2200,"primarydocument":5348,"accessionnumber":5349,"filing_url":5350,"sec_url":5351},"gh-20250220.htm","0001576280-25-000043","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000043/gh-20250220.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000043/0001576280-25-000043-index.htm",{"symbol":5,"form":5276,"filingdate":2214,"primarydocument":5353,"accessionnumber":5354,"filing_url":5355,"sec_url":5356},"d891468d8k.htm","0001193125-25-027362","https://www.sec.gov/Archives/edgar/data/1576280/000119312525027362/d891468d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312525027362/0001193125-25-027362-index.htm",{"symbol":5,"form":5276,"filingdate":2238,"primarydocument":5358,"accessionnumber":5359,"filing_url":5360,"sec_url":5361},"d931211d8k.htm","0001193125-25-022242","https://www.sec.gov/Archives/edgar/data/1576280/000119312525022242/d931211d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312525022242/0001193125-25-022242-index.htm",{"symbol":5,"form":5276,"filingdate":2327,"primarydocument":5363,"accessionnumber":5364,"filing_url":5365,"sec_url":5366},"d890861d8k.htm","0001193125-25-005319","https://www.sec.gov/Archives/edgar/data/1576280/000119312525005319/d890861d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312525005319/0001193125-25-005319-index.htm",{"symbol":5,"form":5276,"filingdate":2568,"primarydocument":5368,"accessionnumber":5369,"filing_url":5370,"sec_url":5371},"gh-20241106.htm","0001576280-24-000260","https://www.sec.gov/Archives/edgar/data/1576280/000157628024000260/gh-20241106.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628024000260/0001576280-24-000260-index.htm",{"symbol":5,"form":5297,"filingdate":2568,"primarydocument":5373,"accessionnumber":5374,"filing_url":5375,"sec_url":5376},"gh-20240930.htm","0001576280-24-000261","https://www.sec.gov/Archives/edgar/data/1576280/000157628024000261/gh-20240930.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628024000261/0001576280-24-000261-index.htm",{"symbol":5,"form":5276,"filingdate":2621,"primarydocument":5378,"accessionnumber":5379,"filing_url":5380,"sec_url":5381},"d763358d8k.htm","0001193125-24-242960","https://www.sec.gov/Archives/edgar/data/1576280/000119312524242960/d763358d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312524242960/0001193125-24-242960-index.htm",{"symbol":5,"form":5276,"filingdate":2844,"primarydocument":5383,"accessionnumber":5384,"filing_url":5385,"sec_url":5386},"d870565d8k.htm","0001193125-24-206179","https://www.sec.gov/Archives/edgar/data/1576280/000119312524206179/d870565d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312524206179/0001193125-24-206179-index.htm",{"symbol":5,"form":5276,"filingdate":2906,"primarydocument":5388,"accessionnumber":5389,"filing_url":5390,"sec_url":5391},"gh-20240807.htm","0001576280-24-000189","https://www.sec.gov/Archives/edgar/data/1576280/000157628024000189/gh-20240807.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628024000189/0001576280-24-000189-index.htm",{"symbol":5,"form":5297,"filingdate":2906,"primarydocument":5393,"accessionnumber":5394,"filing_url":5395,"sec_url":5396},"gh-20240630.htm","0001576280-24-000190","https://www.sec.gov/Archives/edgar/data/1576280/000157628024000190/gh-20240630.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628024000190/0001576280-24-000190-index.htm",{"symbol":5,"form":5276,"filingdate":2940,"primarydocument":5398,"accessionnumber":5399,"filing_url":5400,"sec_url":5401},"d869952d8k.htm","0001193125-24-186674","https://www.sec.gov/Archives/edgar/data/1576280/000119312524186674/d869952d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312524186674/0001193125-24-186674-index.htm",{"symbol":5,"form":5276,"filingdate":2973,"primarydocument":5403,"accessionnumber":5404,"filing_url":5405,"sec_url":5406},"d771601d8k.htm","0001193125-24-181093","https://www.sec.gov/Archives/edgar/data/1576280/000119312524181093/d771601d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312524181093/0001193125-24-181093-index.htm",{"symbol":5,"form":5276,"filingdate":3080,"primarydocument":5408,"accessionnumber":5409,"filing_url":5410,"sec_url":5411},"d846753d8k.htm","0001193125-24-161223","https://www.sec.gov/Archives/edgar/data/1576280/000119312524161223/d846753d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312524161223/0001193125-24-161223-index.htm",{"symbol":5,"form":5276,"filingdate":3124,"primarydocument":5413,"accessionnumber":5414,"filing_url":5415,"sec_url":5416},"d809302d8k.htm","0001193125-24-151836","https://www.sec.gov/Archives/edgar/data/1576280/000119312524151836/d809302d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312524151836/0001193125-24-151836-index.htm",{"symbol":5,"form":5276,"filingdate":3145,"primarydocument":5418,"accessionnumber":5419,"filing_url":5420,"sec_url":5421},"d843201d8k.htm","0001193125-24-146510","https://www.sec.gov/Archives/edgar/data/1576280/000119312524146510/d843201d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312524146510/0001193125-24-146510-index.htm",{"symbol":5,"form":5276,"filingdate":3193,"primarydocument":5423,"accessionnumber":5424,"filing_url":5425,"sec_url":5426},"gh-20240509.htm","0001576280-24-000108","https://www.sec.gov/Archives/edgar/data/1576280/000157628024000108/gh-20240509.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628024000108/0001576280-24-000108-index.htm",{"symbol":5,"form":5297,"filingdate":3193,"primarydocument":5428,"accessionnumber":5429,"filing_url":5430,"sec_url":5431},"gh-20240331.htm","0001576280-24-000109","https://www.sec.gov/Archives/edgar/data/1576280/000157628024000109/gh-20240331.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628024000109/0001576280-24-000109-index.htm",{"symbol":5,"form":5276,"filingdate":3368,"primarydocument":5433,"accessionnumber":5434,"filing_url":5435,"sec_url":5436},"d56043d8k.htm","0001193125-24-075436","https://www.sec.gov/Archives/edgar/data/1576280/000119312524075436/d56043d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312524075436/0001193125-24-075436-index.htm",{"symbol":5,"form":5276,"filingdate":3465,"primarydocument":5438,"accessionnumber":5439,"filing_url":5440,"sec_url":5441},"gh-20240222.htm","0001576280-24-000039","https://www.sec.gov/Archives/edgar/data/1576280/000157628024000039/gh-20240222.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628024000039/0001576280-24-000039-index.htm",{"symbol":5,"form":5270,"filingdate":3465,"primarydocument":5443,"accessionnumber":5444,"filing_url":5445,"sec_url":5446},"gh-20231231.htm","0001576280-24-000043","https://www.sec.gov/Archives/edgar/data/1576280/000157628024000043/gh-20231231.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628024000043/0001576280-24-000043-index.htm",{"symbol":5,"form":5276,"filingdate":3524,"primarydocument":5448,"accessionnumber":5449,"filing_url":5450,"sec_url":5451},"d745810d8k.htm","0001193125-24-021871","https://www.sec.gov/Archives/edgar/data/1576280/000119312524021871/d745810d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312524021871/0001193125-24-021871-index.htm",{"symbol":5,"form":5276,"filingdate":3596,"primarydocument":5453,"accessionnumber":5454,"filing_url":5455,"sec_url":5456},"d710991d8k.htm","0001193125-24-004446","https://www.sec.gov/Archives/edgar/data/1576280/000119312524004446/d710991d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312524004446/0001193125-24-004446-index.htm",{"symbol":5,"form":5276,"filingdate":3640,"primarydocument":5458,"accessionnumber":5459,"filing_url":5460,"sec_url":5461},"d518375d8k.htm","0001193125-23-301187","https://www.sec.gov/Archives/edgar/data/1576280/000119312523301187/d518375d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312523301187/0001193125-23-301187-index.htm",{"symbol":5,"form":5276,"filingdate":3649,"primarydocument":5463,"accessionnumber":5464,"filing_url":5465,"sec_url":5466},"d719875d8k.htm","0001193125-23-298718","https://www.sec.gov/Archives/edgar/data/1576280/000119312523298718/d719875d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312523298718/0001193125-23-298718-index.htm",{"symbol":5,"form":5276,"filingdate":3734,"primarydocument":5468,"accessionnumber":5469,"filing_url":5470,"sec_url":5471},"d850613d8k.htm","0001193125-23-277418","https://www.sec.gov/Archives/edgar/data/1576280/000119312523277418/d850613d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312523277418/0001193125-23-277418-index.htm",{"symbol":5,"form":5276,"filingdate":3763,"primarydocument":5473,"accessionnumber":5474,"filing_url":5475,"sec_url":5476},"gh-20231106.htm","0001576280-23-000186","https://www.sec.gov/Archives/edgar/data/1576280/000157628023000186/gh-20231106.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628023000186/0001576280-23-000186-index.htm",{"symbol":5,"form":5297,"filingdate":3763,"primarydocument":5478,"accessionnumber":5479,"filing_url":5480,"sec_url":5481},"gh-20230930.htm","0001576280-23-000187","https://www.sec.gov/Archives/edgar/data/1576280/000157628023000187/gh-20230930.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628023000187/0001576280-23-000187-index.htm",{"symbol":5,"form":5276,"filingdate":3766,"primarydocument":5483,"accessionnumber":5484,"filing_url":5485,"sec_url":5486},"d580858d8k.htm","0001193125-23-270502","https://www.sec.gov/Archives/edgar/data/1576280/000119312523270502/d580858d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312523270502/0001193125-23-270502-index.htm",{"symbol":5,"form":5276,"filingdate":5488,"primarydocument":5489,"accessionnumber":5490,"filing_url":5491,"sec_url":5492},"2023-09-07","d485463d8k.htm","0001193125-23-230106","https://www.sec.gov/Archives/edgar/data/1576280/000119312523230106/d485463d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312523230106/0001193125-23-230106-index.htm",{"symbol":5,"form":5276,"filingdate":5494,"primarydocument":5495,"accessionnumber":5496,"filing_url":5497,"sec_url":5498},"2023-08-03","gh-20230803.htm","0001576280-23-000121","https://www.sec.gov/Archives/edgar/data/1576280/000157628023000121/gh-20230803.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628023000121/0001576280-23-000121-index.htm",{"symbol":5,"form":5297,"filingdate":5494,"primarydocument":5500,"accessionnumber":5501,"filing_url":5502,"sec_url":5503},"gh-20230630.htm","0001576280-23-000123","https://www.sec.gov/Archives/edgar/data/1576280/000157628023000123/gh-20230630.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628023000123/0001576280-23-000123-index.htm",{"symbol":5,"form":5276,"filingdate":5505,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"2023-08-01","d542051d8k.htm","0001193125-23-200555","https://www.sec.gov/Archives/edgar/data/1576280/000119312523200555/d542051d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312523200555/0001193125-23-200555-index.htm",{"symbol":5,"form":5276,"filingdate":5511,"primarydocument":5512,"accessionnumber":5513,"filing_url":5514,"sec_url":5515},"2023-06-20","d495654d8k.htm","0001193125-23-170137","https://www.sec.gov/Archives/edgar/data/1576280/000119312523170137/d495654d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312523170137/0001193125-23-170137-index.htm",{"symbol":5,"form":5276,"filingdate":5517,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"2023-05-25","d371192d8k.htm","0001193125-23-154198","https://www.sec.gov/Archives/edgar/data/1576280/000119312523154198/d371192d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312523154198/0001193125-23-154198-index.htm",{"symbol":5,"form":5297,"filingdate":5523,"primarydocument":5524,"accessionnumber":5525,"filing_url":5526,"sec_url":5527},"2023-05-09","gh-20230331.htm","0001576280-23-000060","https://www.sec.gov/Archives/edgar/data/1576280/000157628023000060/gh-20230331.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628023000060/0001576280-23-000060-index.htm",{"symbol":5,"form":5276,"filingdate":5523,"primarydocument":5529,"accessionnumber":5530,"filing_url":5531,"sec_url":5532},"gh-20230509.htm","0001576280-23-000059","https://www.sec.gov/Archives/edgar/data/1576280/000157628023000059/gh-20230509.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628023000059/0001576280-23-000059-index.htm",{"symbol":5,"form":5276,"filingdate":5523,"primarydocument":5534,"accessionnumber":5535,"filing_url":5536,"sec_url":5537},"d130904d8k.htm","0001193125-23-139104","https://www.sec.gov/Archives/edgar/data/1576280/000119312523139104/d130904d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312523139104/0001193125-23-139104-index.htm",{"symbol":5,"form":5276,"filingdate":5539,"primarydocument":5540,"accessionnumber":5541,"filing_url":5542,"sec_url":5543},"2023-05-08","d452070d8k.htm","0001193125-23-138306","https://www.sec.gov/Archives/edgar/data/1576280/000119312523138306/d452070d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312523138306/0001193125-23-138306-index.htm",{"symbol":5,"form":5276,"filingdate":5545,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"2023-04-10","gh-20230404.htm","0001576280-23-000049","https://www.sec.gov/Archives/edgar/data/1576280/000157628023000049/gh-20230404.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628023000049/0001576280-23-000049-index.htm",{"symbol":5,"form":5276,"filingdate":5551,"primarydocument":5552,"accessionnumber":5553,"filing_url":5554,"sec_url":5555},"2023-03-13","gh-20230310.htm","0001576280-23-000036","https://www.sec.gov/Archives/edgar/data/1576280/000157628023000036/gh-20230310.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628023000036/0001576280-23-000036-index.htm",{"symbol":5,"form":5276,"filingdate":5557,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"2023-02-27","d452747d8k.htm","0001193125-23-050767","https://www.sec.gov/Archives/edgar/data/1576280/000119312523050767/d452747d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312523050767/0001193125-23-050767-index.htm",{"symbol":5,"form":5270,"filingdate":5563,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"2023-02-23","gh-20221231.htm","0001576280-23-000020","https://www.sec.gov/Archives/edgar/data/1576280/000157628023000020/gh-20221231.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628023000020/0001576280-23-000020-index.htm",{"symbol":5,"form":5276,"filingdate":5563,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"gh-20230223.htm","0001576280-23-000019","https://www.sec.gov/Archives/edgar/data/1576280/000157628023000019/gh-20230223.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628023000019/0001576280-23-000019-index.htm",{"symbol":5,"form":5276,"filingdate":5574,"primarydocument":5575,"accessionnumber":5576,"filing_url":5577,"sec_url":5578},"2023-01-09","gh-20230109.htm","0001576280-23-000005","https://www.sec.gov/Archives/edgar/data/1576280/000157628023000005/gh-20230109.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628023000005/0001576280-23-000005-index.htm",{"symbol":5,"form":5276,"filingdate":5580,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"2022-12-15","gh-20221215.htm","0001576280-22-000118","https://www.sec.gov/Archives/edgar/data/1576280/000157628022000118/gh-20221215.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628022000118/0001576280-22-000118-index.htm",{"symbol":5,"form":5276,"filingdate":5586,"primarydocument":5587,"accessionnumber":5588,"filing_url":5589,"sec_url":5590},"2022-11-03","gh-20221103.htm","0001576280-22-000091","https://www.sec.gov/Archives/edgar/data/1576280/000157628022000091/gh-20221103.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628022000091/0001576280-22-000091-index.htm",{"symbol":5,"form":5297,"filingdate":5586,"primarydocument":5592,"accessionnumber":5593,"filing_url":5594,"sec_url":5595},"gh-20220930.htm","0001576280-22-000092","https://www.sec.gov/Archives/edgar/data/1576280/000157628022000092/gh-20220930.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628022000092/0001576280-22-000092-index.htm",{"symbol":5,"form":5276,"filingdate":5597,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"2022-08-04","gh-20220804.htm","0001576280-22-000056","https://www.sec.gov/Archives/edgar/data/1576280/000157628022000056/gh-20220804.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628022000056/0001576280-22-000056-index.htm",{"symbol":5,"form":5297,"filingdate":5597,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"gh-20220630.htm","0001576280-22-000058","https://www.sec.gov/Archives/edgar/data/1576280/000157628022000058/gh-20220630.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628022000058/0001576280-22-000058-index.htm",{"symbol":5,"form":5276,"filingdate":5608,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"2022-07-07","d288735d8k.htm","0001193125-22-189064","https://www.sec.gov/Archives/edgar/data/1576280/000119312522189064/d288735d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312522189064/0001193125-22-189064-index.htm",{"symbol":5,"form":5276,"filingdate":5614,"primarydocument":5615,"accessionnumber":5616,"filing_url":5617,"sec_url":5618},"2022-06-21","d363496d8k.htm","0001193125-22-177030","https://www.sec.gov/Archives/edgar/data/1576280/000119312522177030/d363496d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312522177030/0001193125-22-177030-index.htm",{"symbol":5,"form":5276,"filingdate":5620,"primarydocument":5621,"accessionnumber":5622,"filing_url":5623,"sec_url":5624},"2022-06-13","d324283d8k.htm","0001193125-22-172476","https://www.sec.gov/Archives/edgar/data/1576280/000119312522172476/d324283d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312522172476/0001193125-22-172476-index.htm",{"symbol":5,"form":5276,"filingdate":5626,"primarydocument":5627,"accessionnumber":5628,"filing_url":5629,"sec_url":5630},"2022-05-06","d345130d8k.htm","0001193125-22-142536","https://www.sec.gov/Archives/edgar/data/1576280/000119312522142536/d345130d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312522142536/0001193125-22-142536-index.htm",{"symbol":5,"form":5276,"filingdate":5632,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"2022-05-05","gh-20220505.htm","0001576280-22-000025","https://www.sec.gov/Archives/edgar/data/1576280/000157628022000025/gh-20220505.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628022000025/0001576280-22-000025-index.htm",{"symbol":5,"form":5297,"filingdate":5632,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"gh-20220331.htm","0001576280-22-000026","https://www.sec.gov/Archives/edgar/data/1576280/000157628022000026/gh-20220331.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628022000026/0001576280-22-000026-index.htm",{"symbol":5,"form":5276,"filingdate":5643,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"2022-02-28","d203874d8k.htm","0001193125-22-058240","https://www.sec.gov/Archives/edgar/data/1576280/000119312522058240/d203874d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312522058240/0001193125-22-058240-index.htm",{"symbol":5,"form":5270,"filingdate":5649,"primarydocument":5650,"accessionnumber":5651,"filing_url":5652,"sec_url":5653},"2022-02-24","gh-20211231.htm","0001576280-22-000015","https://www.sec.gov/Archives/edgar/data/1576280/000157628022000015/gh-20211231.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628022000015/0001576280-22-000015-index.htm",{"symbol":5,"form":5276,"filingdate":5655,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"2022-02-23","gh-20220223.htm","0001576280-22-000012","https://www.sec.gov/Archives/edgar/data/1576280/000157628022000012/gh-20220223.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628022000012/0001576280-22-000012-index.htm",{"symbol":5,"form":5276,"filingdate":5661,"primarydocument":5662,"accessionnumber":5663,"filing_url":5664,"sec_url":5665},"2022-01-07","d267523d8k.htm","0001193125-22-004578","https://www.sec.gov/Archives/edgar/data/1576280/000119312522004578/d267523d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312522004578/0001193125-22-004578-index.htm",{"symbol":5,"form":5276,"filingdate":5667,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"2021-11-04","gh-20211104.htm","0001576280-21-000102","https://www.sec.gov/Archives/edgar/data/1576280/000157628021000102/gh-20211104.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628021000102/0001576280-21-000102-index.htm",{"symbol":5,"form":5297,"filingdate":5667,"primarydocument":5673,"accessionnumber":5674,"filing_url":5675,"sec_url":5676},"gh-20210930.htm","0001576280-21-000105","https://www.sec.gov/Archives/edgar/data/1576280/000157628021000105/gh-20210930.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628021000105/0001576280-21-000105-index.htm",{"symbol":5,"form":5276,"filingdate":5678,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"2021-10-20","d242793d8k.htm","0001193125-21-303088","https://www.sec.gov/Archives/edgar/data/1576280/000119312521303088/d242793d8k.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312521303088/0001193125-21-303088-index.htm",[5684,5704,5718,5730,5740,5751,5761,5796,5808,5817,5829,5841,5850,5858,5868,5879,5893,5909,5921,5932,5940,5948,5956,5965,5973,5982,5991,6002,6013,6024,6035,6043],{"symbol":5,"accessionnumber":5685,"filingdate":218,"sec_url":5686,"tags":5687,"headline":5692,"summary":5693,"sector":5694,"industry":5695,"date_processed":5696,"impact_score":5697,"exhibits":5698,"isLocked":5703},"0001576280-26-000036","https://www.sec.gov/Archives/edgar/data/1576280/000157628026000036/0001576280-26-000036-index.htm",{"events":5688},[5689,5690,5691],"Earnings Beat","Raised Guidance","General Statement","Guardant Health Reports Strong Q2 2026 Results and Raises Revenue Guidance","Guardant Health, Inc. reported a 44% increase in second-quarter 2026 revenue to $335.0 million, driven by strong performance in Oncology and Screening. The company raised its 2026 revenue guidance to $1.34 to $1.36 billion, representing growth of 36% to 38%. Oncology revenue grew 38% to $219.1 million, while Screening revenue surged over 250% to $52.9 million. Non-GAAP gross margin was 67% for the quarter. The company also highlighted recent FDA approvals and coverage decisions for its Shield blood test.","Industrial Applications and Services","Services-Medical Laboratories","2026-07-30 20:08:41","HIGH",[5699],{"exhibit_number":5700,"htm_reference":5701,"full_url":5702},"EX-99.1","gh-06302026xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628026000036/gh-06302026xexhibit991.htm",false,{"symbol":5,"accessionnumber":5705,"filingdate":373,"sec_url":5706,"tags":5707,"headline":5713,"summary":5714,"sector":5694,"industry":5695,"date_processed":5715,"impact_score":5716,"exhibits":5717,"isLocked":5703},"0001193125-26-275864","https://www.sec.gov/Archives/edgar/data/1576280/000119312526275864/0001193125-26-275864-index.htm",{"events":5708},[5709,5710,5711,5712],"Board Member Appointed","Auditor Resignation","Auditor Dismissed","Shareholder Rejection","Guardant Health Announces Election of Directors and Auditor Ratification at Annual Meeting","Guardant Health, Inc. held its annual meeting of stockholders on June 17, 2026. All nominees for director were elected, and the selection of Deloitte & Touche LLP as the independent auditor was ratified. However, the proposal to approve the compensation of named executive officers was not approved, and the frequency of future advisory votes on executive compensation was determined to be every year.","2026-06-18 20:11:55","MEDIUM",[],{"symbol":5,"accessionnumber":5719,"filingdate":537,"sec_url":5720,"tags":5721,"headline":5723,"summary":5724,"sector":5694,"industry":5695,"date_processed":5725,"impact_score":5697,"exhibits":5726,"isLocked":5703},"0001576280-26-000024","https://www.sec.gov/Archives/edgar/data/1576280/000157628026000024/0001576280-26-000024-index.htm",{"events":5722},[5689,5690],"Guardant Health Reports 48% Revenue Growth and Raises 2026 Guidance","Guardant Health, Inc. reported a 48% year-over-year increase in total revenue for the first quarter of 2026, reaching $301.7 million. The company attributed the growth to strong performance in its Oncology and Screening segments. Oncology revenue grew 36% to $205.0 million, while Screening revenue surged over 600% to $41.6 million. Guardant Health also raised its 2026 revenue guidance to a range of $1.30 to $1.32 billion, representing growth of 32% to 34% compared to 2025. The company expects Oncology revenue to grow in the range of 28% to 29%, and Screening revenue to be in the range of $186 to $198 million, driven by Shield volume of 230,000 to 245,000 tests.","2026-05-07 20:16:42",[5727],{"exhibit_number":5700,"htm_reference":5728,"full_url":5729},"gh-03312026xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628026000024/gh-03312026xexhibit991.htm",{"symbol":5,"accessionnumber":5731,"filingdate":582,"sec_url":5732,"tags":5733,"headline":5736,"summary":5737,"sector":5694,"industry":5695,"date_processed":5738,"impact_score":5697,"exhibits":5739,"isLocked":5703},"0001193125-26-182391","https://www.sec.gov/Archives/edgar/data/1576280/000119312526182391/0001193125-26-182391-index.htm",{"events":5734},[5735],"CEO Resignation","Guardant Health Announces Resignation of Chief Medical Officer","On April 27, 2026, Guardant Health, Inc. announced the resignation of Craig Eagle, M.D., its Chief Medical Officer, effective May 8, 2026. This marks a significant executive change for the company.","2026-04-27 21:12:40",[],{"symbol":5,"accessionnumber":5278,"filingdate":834,"sec_url":5280,"tags":5741,"headline":5744,"summary":5745,"sector":5694,"industry":5695,"date_processed":5746,"impact_score":5716,"exhibits":5747,"isLocked":5703},{"events":5742},[5689,5691,5743],"Strategic Partnership","Guardant Health Reports 39% Revenue Growth for 2025 and Outlook for 2026","Guardant Health, Inc. reported a 39% increase in fourth quarter revenue for 2025, reaching $281.3 million, and a 33% increase for the full year 2025, reaching $982.0 million. The company expects revenue growth in the range of 27% to 30% for 2026. Key highlights include strong performance in oncology and screening segments, and the launch of new products and partnerships. Guardant Health also provided financial guidance for 2026, anticipating continued growth in revenue and oncology volume.","2026-02-19 21:13:41",[5748],{"exhibit_number":5700,"htm_reference":5749,"full_url":5750},"gh-12312025xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628026000012/gh-12312025xexhibit991.htm",{"symbol":5,"accessionnumber":5283,"filingdate":982,"sec_url":5285,"tags":5752,"headline":5754,"summary":5755,"sector":5694,"industry":5695,"date_processed":5756,"impact_score":5716,"exhibits":5757,"isLocked":5703},{"events":5753},[5689,5691],"Guardant Health Announces Strong Revenue Growth for 2025","On January 11, 2026, Guardant Health, Inc. announced preliminary unaudited financial results for the quarter and full year ended December 31, 2025. The company reported a 39% increase in total revenue for the fourth quarter, reaching approximately $280 million, and a 33% increase for the full year, reaching approximately $981 million. Additionally, oncology test volumes increased by 38% for the quarter and 34% for the full year, while Shield screening tests saw a significant increase from 6,400 tests in the prior year period to approximately 38,000 tests for the quarter and 87,000 tests for the full year. Guardant Health plans to report its fourth quarter and full year audited financial results during its February 2026 earnings call.","2026-01-12 11:05:42",[5758],{"exhibit_number":5700,"htm_reference":5759,"full_url":5760},"gh-01122026xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628026000004/gh-01122026xexhibit991.htm",{"symbol":5,"accessionnumber":5288,"filingdate":1211,"sec_url":5290,"tags":5762,"headline":5773,"summary":5774,"sector":5694,"industry":5695,"date_processed":5775,"impact_score":5716,"exhibits":5776,"isLocked":5703},{"1.01":5763,"2.03":5766,"3.02":5768,"8.01":5770},[5764,5765],"New Major Contract","Financial Instrument Agreement",[5767],"New Debt Issued",[5769],"Private Placement",[5771,5772],"Corporate Update","Rights Offering","Guardant Health Announces Upsized Public Offering and Convertible Notes Offering","On November 4, 2025, Guardant Health, Inc. announced an upsized public offering of 3,833,332 shares of common stock at $90.00 per share, with net proceeds expected to be approximately $327.2 million, and a private offering of $402.5 million aggregate principal amount of 0.00% Convertible Senior Notes due 2033, with net proceeds expected to be approximately $390.0 million. Both offerings were priced on November 5, 2025, and closed on November 7, 2025. The Company expects to use the net proceeds for general corporate purposes, potentially including repurchasing a portion of its 0% convertible senior notes due 2027.","2025-11-07 22:18:43",[5777,5781,5785,5789,5792],{"exhibit_number":5778,"htm_reference":5779,"full_url":5780},"EX-1.1","d66171dex11.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312525272592/d66171dex11.htm",{"exhibit_number":5782,"htm_reference":5783,"full_url":5784},"EX-4.1","d66171dex41.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312525272592/d66171dex41.htm",{"exhibit_number":5786,"htm_reference":5787,"full_url":5788},"EX-5.1","d66171dex51.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312525272592/d66171dex51.htm",{"exhibit_number":5700,"htm_reference":5790,"full_url":5791},"d66171dex991.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312525272592/d66171dex991.htm",{"exhibit_number":5793,"htm_reference":5794,"full_url":5795},"EX-99.2","d66171dex992.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312525272592/d66171dex992.htm",{"symbol":5,"accessionnumber":5293,"filingdate":1250,"sec_url":5295,"tags":5797,"headline":5801,"summary":5802,"sector":5694,"industry":5695,"date_processed":5803,"impact_score":5697,"exhibits":5804,"isLocked":5703},{"2.02":5798,"9.01":5799},[5689,5690],[5800],"Exhibits Furnished","Guardant Health Reports Strong Q3 2025 Results and Raises Full-Year Guidance","Guardant Health, Inc. reported a 39% increase in third-quarter 2025 revenue to $265.2 million, driven by strong performance in Oncology, Screening, and Biopharma & Data segments. The company raised its 2025 revenue guidance to $965 to $970 million, representing year-over-year growth of 31%. Key highlights include 40% growth in Oncology tests and the expansion of its Shield screening test to include multi-cancer detection. Non-GAAP gross margin improved to 66%, and the company now expects full-year non-GAAP gross margin to be in the range of 64% to 65%.","2025-10-29 20:07:57",[5805],{"exhibit_number":5700,"htm_reference":5806,"full_url":5807},"gh-9302025xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000276/gh-9302025xexhibit991.htm",{"symbol":5,"accessionnumber":5304,"filingdate":1390,"sec_url":5306,"tags":5809,"headline":5812,"summary":5813,"sector":5694,"industry":5695,"date_processed":5814,"impact_score":5815,"exhibits":5816,"isLocked":5703},{"7.01":5810},[5811],"Regulation FD Disclosure","Guardant Health to Host Investor Day on September 24, 2025","Guardant Health, Inc. will host an Investor Day on September 24, 2025, starting at 9:00 a.m. Eastern Time in New York City. The event will feature remarks from the co-Chief Executive Officers, Helmy Eltoukhy and AmirAli Talasaz, and other members of the executive management team. The presentation aims to highlight the company's operations and provide updates on its key strategic priorities and financial outlook. Interested parties can access the live and archived webcast of the presentation on the 'Investors' section of the company's website at www.guardanthealth.com.","2025-09-24 11:59:44","LOW",[],{"symbol":5,"accessionnumber":5309,"filingdate":1429,"sec_url":5311,"tags":5818,"headline":5822,"summary":5823,"sector":5694,"industry":5695,"date_processed":5824,"impact_score":5697,"exhibits":5825,"isLocked":5703},{"5.02":5819,"9.01":5821},[5820],"New CEO Appointed",[5800],"Guardant Health Appoints Former HHS Secretary Alex M. Azar II to Board of Directors","Guardant Health, Inc. announced on September 12, 2025, the appointment of Alex M. Azar II, former United States Secretary of Health and Human Services, to its Board of Directors, effective immediately. Mr. Azar will serve as a Class III director until the 2027 Annual Meeting of Stockholders. His experience in both government and the private sector is expected to provide strategic insight as Guardant Health advances its mission in precision oncology. He will receive standard compensation for non-employee directors, including stock options and restricted stock units, and is subject to the company's indemnification agreement.","2025-09-15 20:11:55",[5826],{"exhibit_number":5700,"htm_reference":5827,"full_url":5828},"gh-9152025xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000267/gh-9152025xexhibit991.htm",{"symbol":5,"accessionnumber":5314,"filingdate":1610,"sec_url":5316,"tags":5830,"headline":5834,"summary":5835,"sector":5694,"industry":5695,"date_processed":5836,"impact_score":5697,"exhibits":5837,"isLocked":5703},{"2.02":5831,"9.01":5832},[5689,5690],[5800,5833],"Acquired Business Financial Statements","Guardant Health Reports Strong Q2 2025 Results and Raises Annual Revenue Guidance","Guardant Health, Inc. reported a 31% increase in total revenue for the second quarter of 2025, reaching $232.1 million. The company's Oncology segment saw a 22% revenue increase, while the Screening and Biopharma & Data segments also performed well. Guardant Health raised its 2025 revenue guidance to a range of $915 to $925 million, reflecting strong growth expectations across all segments. The company also provided updated guidance for segment-specific revenue growth and non-GAAP gross margin.","2025-08-22 02:32:27",[5838],{"exhibit_number":5700,"htm_reference":5839,"full_url":5840},"gh-6302025xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000245/gh-6302025xexhibit991.htm",{"symbol":5,"accessionnumber":5324,"filingdate":1765,"sec_url":5326,"tags":5842,"headline":5846,"summary":5847,"sector":5694,"industry":5695,"date_processed":5848,"impact_score":5815,"exhibits":5849,"isLocked":5703},{"5.07":5843},[5844,5845],"Director Elections Results","Say-on-Pay Approved","Guardant Health, Inc. Announces Results of Annual Stockholder Meeting","Guardant Health, Inc. held its annual meeting of stockholders on June 18, 2025. All nominees for director were elected, with Vijaya Gadde receiving 95,987,234 votes for, 2,587,247 votes withheld, and 7,173,583 broker non-votes; Roberto Mignone received 97,399,756 votes for, 1,174,725 votes withheld, and 7,173,583 broker non-votes; Myrtle Potter received 96,724,614 votes for, 1,849,867 votes withheld, and 7,173,583 broker non-votes; Musa Tariq received 70,290,715 votes for, 28,283,766 votes withheld, and 7,173,583 broker non-votes. The selection of Deloitte & Touche LLP as the independent registered public accounting firm was ratified with 105,585,947 votes for, 24,506 votes against, and 137,611 abstentions. The advisory vote on executive compensation was approved with 91,189,702 votes for, 7,020,245 votes against, and 364,534 abstentions.","2025-08-22 08:22:25",[],{"symbol":5,"accessionnumber":5334,"filingdate":1957,"sec_url":5336,"tags":5851,"headline":5854,"summary":5855,"sector":5694,"industry":5695,"date_processed":5856,"impact_score":5697,"exhibits":5857,"isLocked":5703},{"2.02":5852,"9.01":5853},[5689,5690],[5800],"Guardant Health Reports Strong Q1 2025 Financial Results and Raises Revenue Guidance","Guardant Health, Inc. reported financial results for the first quarter of 2025, showing a 21% increase in total revenue to $203.5 million. The company attributed the growth to strong performance across its oncology, screening, and biopharma segments. Guardant Health also raised its 2025 revenue guidance to a range of $880 to $890 million, reflecting a positive outlook for the year. The company achieved positive gross margins for both its Guardant Reveal and Shield products and announced key operating highlights, including increased Shield volume and new collaborations.","2025-08-23 13:02:28",[],{"symbol":5,"accessionnumber":5339,"filingdate":2029,"sec_url":5341,"tags":5859,"headline":5864,"summary":5865,"sector":5694,"industry":5695,"date_processed":5866,"impact_score":5716,"exhibits":5867,"isLocked":5703},{"1.01":5860,"2.03":5861,"9.01":5862},[5764],[5767],[5863],"No viable tag","Guardant Health Extends Lease Agreement","On April 3, 2025, Guardant Health, Inc. entered into a third amendment to its lease agreement with Metropolitan Life Insurance Company for its Redwood City, California facility. The amendment extends the lease term to December 31, 2030 or 2031, with annual rent increases of 3% beginning in 2026. The total value of the lease extension is approximately $50 million. The amendment will not materially change the Company's annual lease expense.","2025-08-23 16:35:18",[],{"symbol":5,"accessionnumber":5349,"filingdate":2200,"sec_url":5351,"tags":5869,"headline":5872,"summary":5873,"sector":5694,"industry":5695,"date_processed":5874,"impact_score":5815,"exhibits":5875,"isLocked":5703},{"2.02":5870,"9.01":5871},[5691],[5800],"Guardant Health Reports Strong 2024 Revenue Growth and Provides 2025 Outlook","Guardant Health, Inc. reported a 31% increase in total revenue for the full year 2024, reaching $739.0 million. The company also provided guidance for 2025, expecting revenue in the range of $850 to $860 million, indicating continued growth. The company's oncology revenue, which constitutes the majority of its income, is expected to grow by approximately 15% year over year in 2025. Additionally, Guardant Health announced its plans for strategic collaborations and developments in its precision oncology and screening sectors.","2025-11-11 23:58:11",[5876],{"exhibit_number":5700,"htm_reference":5877,"full_url":5878},"gh-12312024xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628025000043/gh-12312024xexhibit991.htm",{"symbol":5,"accessionnumber":5354,"filingdate":2214,"sec_url":5356,"tags":5880,"headline":5886,"summary":5887,"sector":5694,"industry":5695,"date_processed":5888,"impact_score":5716,"exhibits":5889,"isLocked":5703},{"1.01":5881,"2.03":5882,"3.02":5883,"9.01":5885},[5765],[5767],[5884],"Unregistered Stock Issuance",[5800],"Guardant Health, Inc. Exchanges New Convertible Senior Notes for Existing Notes","On February 14, 2025, Guardant Health, Inc. exchanged $600 million aggregate principal amount of new 1.25% Convertible Senior Notes due 2031 for the retirement of approximately $659.3 million principal amount of its existing 0% Convertible Senior Notes due 2027. The new notes are senior unsecured obligations governed by an indenture dated as of the closing date, with conversion rights and redemption terms detailed. Shares of common stock may be issued upon conversion, subject to certain conditions. This transaction is exempt from registration under Section 4(a)(2) of the Securities Act of 1933.","2025-11-12 23:49:44",[5890],{"exhibit_number":5782,"htm_reference":5891,"full_url":5892},"d891468dex41.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312525027362/d891468dex41.htm",{"symbol":5,"accessionnumber":5359,"filingdate":2238,"sec_url":5361,"tags":5894,"headline":5898,"summary":5899,"sector":5694,"industry":5695,"date_processed":5900,"impact_score":5716,"exhibits":5901,"isLocked":5703},{"1.01":5895,"3.02":5896,"9.01":5897},[5765],[5884],[5800],"Guardant Health Announces Debt Exchange and New Notes Issuance","On February 6, 2025, Guardant Health, Inc. announced that it entered into exchange agreements to retire approximately $659.3 million of its outstanding 0% Convertible Senior Notes due 2027 and issue $600 million of 1.25% Convertible Senior Notes due 2031. The exchange is expected to close on February 14, 2025. In connection with the exchange, Guardant Health intends to repurchase approximately $45 million of its common stock and the exchange agent plans to repurchase approximately $35 million of its common stock. The new notes will be convertible into Guardant Health common stock at an initial conversion rate of 16.0716 shares per $1,000 principal amount of notes.","2025-11-14 23:09:14",[5902,5906],{"exhibit_number":5903,"htm_reference":5904,"full_url":5905},"EX-10.1","d931211dex101.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312525022242/d931211dex101.htm",{"exhibit_number":5700,"htm_reference":5907,"full_url":5908},"d931211dex991.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312525022242/d931211dex991.htm",{"symbol":5,"accessionnumber":5364,"filingdate":2327,"sec_url":5366,"tags":5910,"headline":5914,"summary":5915,"sector":5694,"industry":5695,"date_processed":5916,"impact_score":5716,"exhibits":5917,"isLocked":5703},{"2.02":5911,"7.01":5912,"9.01":5913},[5689],[5811],[5863],"Guardant Health Announces Preliminary 2024 Financial Results and Regulation FD Disclosure","On January 13, 2025, Guardant Health, Inc. announced preliminary unaudited financial results for Q4 and the full year 2024, showing total revenue growth of 31% year-over-year. The company also disclosed that it will publish a presentation for the 2025 J.P. Morgan Healthcare Conference on its website. The financial results are preliminary and subject to change. Key highlights include a 29% increase in Q4 revenue, higher clinical and biopharma test volumes, and a preliminary full-year revenue of approximately $737 million.","2025-11-19 23:45:33",[5918],{"exhibit_number":5700,"htm_reference":5919,"full_url":5920},"d890861dex991.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312525005319/d890861dex991.htm",{"symbol":5,"accessionnumber":5369,"filingdate":2568,"sec_url":5371,"tags":5922,"headline":5925,"summary":5926,"sector":5694,"industry":5695,"date_processed":5927,"impact_score":5697,"exhibits":5928,"isLocked":5703},{"2.02":5923,"9.01":5924},[5689,5690],[5800],"Guardant Health Reports 34% Revenue Growth in Q3 2024 and Raises Annual Guidance","Guardant Health, Inc. reported a 34% increase in revenue for the third quarter of 2024, reaching $191.5 million. The company attributed the growth to strong clinical and biopharma volume and Guardant360 ASP tailwinds. Additionally, Guardant Health raised its 2024 annual revenue guidance to a range of $720 to $725 million, anticipating growth of 28% to 29%. Precision oncology revenue grew 35% to $180.6 million, driven by higher volume and increased reimbursement. Non-GAAP gross margin was 63% for the quarter. The company also announced the successful launch of Shield IVD, which received favorable Medicare pricing of $920.","2025-12-04 23:11:44",[5929],{"exhibit_number":5700,"htm_reference":5930,"full_url":5931},"gh-09302024xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628024000260/gh-09302024xexhibit991.htm",{"symbol":5,"accessionnumber":5379,"filingdate":2621,"sec_url":5381,"tags":5933,"headline":5936,"summary":5937,"sector":5694,"industry":5695,"date_processed":5938,"impact_score":5716,"exhibits":5939,"isLocked":5703},{"5.02":5934,"9.01":5935},[5709],[5800],"Roberto A. Mignone Joins Guardant Health Board of Directors","Guardant Health, Inc. announced on October 21, 2024, the appointment of Roberto A. Mignone as a new Class I director to its Board, effective immediately. Mr. Mignone, Founder and Managing Partner of Bridger Management LLC, will serve on the Board until the 2025 Annual Meeting of Stockholders. He was also appointed to the audit committee of the Board. His compensation includes stock option and restricted stock unit awards, each valued at $362,500, and he will be indemnified by the Company. The appointment was further announced in a press release on October 24, 2024.","2025-08-24 20:44:00",[],{"symbol":5,"accessionnumber":5384,"filingdate":2844,"sec_url":5386,"tags":5941,"headline":5944,"summary":5945,"sector":5694,"industry":5695,"date_processed":5946,"impact_score":5716,"exhibits":5947,"isLocked":5703},{"1.01":5942,"9.01":5943},[5765],[5800],"Guardant Health Announces Open Market Sale Agreement Up to $400 Million","On August 23, 2024, Guardant Health, Inc. entered into an Open Market Sale Agreement with Jefferies LLC for an at-the-market offering program. The program allows the Company to offer and sell, at its discretion, shares of its common stock through Jefferies LLC, with aggregate gross proceeds of up to $400 million. The offering will be made pursuant to the Company's shelf registration statement on Form S-3, filed with the SEC on May 22, 2023. Jefferies LLC will receive compensation of up to 3.0% of the gross sales price per share. The Company has the right to terminate the Sales Agreement at any time.","2025-08-23 21:12:18",[],{"symbol":5,"accessionnumber":5389,"filingdate":2906,"sec_url":5391,"tags":5949,"headline":5952,"summary":5953,"sector":5694,"industry":5695,"date_processed":5954,"impact_score":5697,"exhibits":5955,"isLocked":5703},{"2.02":5950,"9.01":5951},[5689,5690],[5800],"Guardant Health Reports Strong Q2 2024 Results and Raises Revenue Guidance","Guardant Health, Inc. reported a 29% increase in revenue for the second quarter of 2024, reaching $177.2 million. The company raised its 2024 revenue guidance to a new range of $690 to $700 million, reflecting strong clinical and biopharma volume growth and Guardant360 ASP tailwinds. Guardant360 saw a major upgrade on the Smart Liquid Biopsy platform, and Shield, a blood test for colorectal cancer screening, received FDA approval and is now commercially available. These updates and milestones are detailed in the furnished press release as Exhibit 99.1.","2025-08-23 18:45:58",[],{"symbol":5,"accessionnumber":5399,"filingdate":2940,"sec_url":5401,"tags":5957,"headline":5961,"summary":5962,"sector":5694,"industry":5695,"date_processed":5963,"impact_score":5697,"exhibits":5964,"isLocked":5703},{"8.01":5958,"9.01":5960},[5959],"Regulatory Approval",[5800],"Guardant Health's Shield Blood Test Approved by FDA for CRC Screening","Guardant Health, Inc. announced on July 29, 2024, that the U.S. Food and Drug Administration (FDA) has approved the Company's Shield blood test to screen for colorectal cancer in adults age 45 and older who are at average risk for the disease. This approval makes Shield the first blood test to be approved by the FDA as a primary screening option for colorectal cancer, enabling healthcare providers to offer it as a convenient alternative to other non-invasive screening methods. The approval is based on results from a registrational study with over 20,000 patients, demonstrating the test's 83% sensitivity and 90% specificity for detecting colorectal cancer. The Shield test is expected to be covered for eligible Medicare beneficiaries and will likely expand commercial insurance coverage following anticipated guideline inclusion by major health organizations.","2025-08-23 16:11:48",[],{"symbol":5,"accessionnumber":5404,"filingdate":2973,"sec_url":5406,"tags":5966,"headline":5969,"summary":5970,"sector":5694,"industry":5695,"date_processed":5971,"impact_score":5716,"exhibits":5972,"isLocked":5703},{"5.02":5967,"9.01":5968},[5709],[5800],"Guardant Health Appoints Dr. Manuel Hidalgo Medina to Board of Directors","On July 17, 2024, Guardant Health, Inc. announced the appointment of Dr. Manuel Hidalgo Medina to its Board of Directors, effective immediately. Dr. Hidalgo, a renowned expert in oncology with extensive experience in clinical research and leadership roles, will serve on the Board until 2026. His expertise in precision oncology aligns with Guardant Health's mission to improve patient outcomes through advanced diagnostics. The appointment was also announced in a press release on July 18, 2024.","2025-08-23 14:49:17",[],{"symbol":5,"accessionnumber":5409,"filingdate":3080,"sec_url":5411,"tags":5974,"headline":5978,"summary":5979,"sector":5694,"industry":5695,"date_processed":5980,"impact_score":5716,"exhibits":5981,"isLocked":5703},{"5.07":5975},[5844,5976,5977],"Equity Plan Approved","Say-on-Pay Failed","Guardant Health Announces Results of Annual Meeting","On June 12, 2024, Guardant Health, Inc. held its annual meeting of stockholders where all director nominees were elected, the ratification of Deloitte & Touche LLP as the independent public accounting firm was approved, and the advisory vote on executive compensation was not approved.","2025-08-23 00:57:19",[],{"symbol":5,"accessionnumber":5414,"filingdate":3124,"sec_url":5416,"tags":5983,"headline":5987,"summary":5988,"sector":5694,"industry":5695,"date_processed":5989,"impact_score":5815,"exhibits":5990,"isLocked":5703},{"5.02":5984},[5985,5986],"Executive Employment Agreement","Executive Compensation Detail","Guardant Health Amends Executive Severance Plan","Guardant Health, Inc. has amended its Executive Severance Plan, which now includes revised terms for severance pay and equity awards for its named executive officers. These changes apply to all executive employees and are designed to provide additional compensation in the event of a qualifying termination, whether due to termination by the company without cause, termination by the executive for good reason, or within specific periods relative to a change in control. The amendment also addresses the vesting of equity awards, including restricted stock units (RSUs) and performance restricted stock units (PSUs), for the company's Co-Chief Executive Officers under different termination scenarios.","2025-08-22 23:06:59",[],{"symbol":5,"accessionnumber":5419,"filingdate":3145,"sec_url":5421,"tags":5992,"headline":5995,"summary":5996,"sector":5694,"industry":5695,"date_processed":5997,"impact_score":5697,"exhibits":5998,"isLocked":5703},{"8.01":5993,"9.01":5994},[5959],[5800],"FDA Advisory Committee Strongly Recommends Approval of Guardant Health's Shield Blood Test for Colorectal Cancer Screening","On May 23, 2024, Guardant Health, Inc. announced that the FDA Advisory Committee strongly recommended approval of its Shield blood test for colorectal cancer screening in adults aged 45 and older at average risk. The advisory panel voted favorably on the test's safety, effectiveness, and the benefits outweighing the risks. This recommendation is a significant step towards potential FDA approval and could increase screening rates, addressing a critical gap in current non-invasive screening options.","2025-08-22 22:17:23",[5999],{"exhibit_number":5700,"htm_reference":6000,"full_url":6001},"d843201dex991.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312524146510/d843201dex991.htm",{"symbol":5,"accessionnumber":5424,"filingdate":3193,"sec_url":5426,"tags":6003,"headline":6006,"summary":6007,"sector":5694,"industry":5695,"date_processed":6008,"impact_score":5697,"exhibits":6009,"isLocked":5703},{"2.02":6004,"9.01":6005},[5689,5690],[5800],"Guardant Health Announces 31% Revenue Growth and Raises 2024 Guidance","Guardant Health, Inc. reported a 31% increase in revenue for the first quarter of 2024, reaching $168.5 million. The company also raised its 2024 revenue guidance to a range of $675 to $685 million, representing 20-21% growth. Precision oncology revenue, a key driver, grew 38% due to increased clinical and biopharma volume and improved reimbursement rates. The company's net loss improved compared to the prior year, although it remains in the red. Guardant Health also surpassed 500 peer-reviewed publications, highlighting the impact of its technology.","2025-08-22 19:42:51",[6010],{"exhibit_number":5700,"htm_reference":6011,"full_url":6012},"gh-03312024xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628024000108/gh-03312024xexhibit991.htm",{"symbol":5,"accessionnumber":5434,"filingdate":3368,"sec_url":5436,"tags":6014,"headline":6017,"summary":6018,"sector":5694,"industry":5695,"date_processed":6019,"impact_score":5815,"exhibits":6020,"isLocked":5703},{"5.02":6015,"9.01":6016},[5985],[5800],"Guardant Health Amends CEO Compensation Agreements","On March 18, 2024, Guardant Health, Inc. announced that its Board of Directors approved amendments to the Letter Agreements with its co-CEOs, Helmy Eltoukhy and AmirAli Talasaz, effective January 1, 2024. The amendments maintain the annual base salary at $1 and introduce new annual RSU and PSU awards, with long-term awards tied to company performance metrics. Additionally, the filing includes financial statements and exhibits, such as the form of the Letter Agreement, as part of the 9.01 item.","2025-08-22 08:49:04",[6021],{"exhibit_number":5903,"htm_reference":6022,"full_url":6023},"d56043dex101.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312524075436/d56043dex101.htm",{"symbol":5,"accessionnumber":5439,"filingdate":3465,"sec_url":5441,"tags":6025,"headline":6028,"summary":6029,"sector":5694,"industry":5695,"date_processed":6030,"impact_score":5815,"exhibits":6031,"isLocked":5703},{"2.02":6026,"9.01":6027},[5691],[5800],"Guardant Health Reports 2023 Financial Results and Provides 2024 Outlook","Guardant Health, Inc. reported financial results for the fourth quarter and full year of 2023, showing a 25% increase in annual revenue driven by a 39% growth in clinical volume. The company reported $563.9 million in full-year revenue and expects 2024 revenue in the range of $655 to $670 million. Guardant Health also highlighted operational highlights for 2023, including an improved ASP with Guardant360 LDT CMS reimbursement and collaborations with leading oncology practices. The company ended 2023 with $1.2 billion in cash, cash equivalents, and marketable debt securities.","2025-08-22 04:45:20",[6032],{"exhibit_number":5700,"htm_reference":6033,"full_url":6034},"gh-12312023xexhibit991.htm","https://www.sec.gov/Archives/edgar/data/1576280/000157628024000039/gh-12312023xexhibit991.htm",{"symbol":5,"accessionnumber":5449,"filingdate":3524,"sec_url":5451,"tags":6036,"headline":6039,"summary":6040,"sector":5694,"industry":5695,"date_processed":6041,"impact_score":5716,"exhibits":6042,"isLocked":5703},{"5.02":6037},[6038],"Board Member Departure","Guardant Health Board Member Resigns","On January 26, 2024, Samir Kaul notified the board of his intention to resign as a member of the Board and the compensation committee effective February 1, 2024. His resignation is not due to any dispute or disagreement with the company. This departure will reduce the Board size from nine to eight directors.","2025-08-22 01:42:41",[],{"symbol":5,"accessionnumber":5454,"filingdate":3596,"sec_url":5456,"tags":6044,"headline":6048,"summary":6049,"sector":5694,"industry":5695,"date_processed":6050,"impact_score":5815,"exhibits":6051,"isLocked":5703},{"2.02":6045,"7.01":6046,"9.01":6047},[5691],[5811],[5800],"Guardant Health Announces Preliminary 2023 Financial Results","Guardant Health, Inc. announced preliminary unaudited financial results for the quarter and full year ended December 31, 2023, showing revenue growth of 25% for the full year and 21% for the fourth quarter, driven by clinical volume growth. The company also reported increases in test volumes to clinical and biopharma customers. Guardant Health plans to report its audited financial results in February 2024.","2025-08-21 23:01:26",[6052],{"exhibit_number":5700,"htm_reference":6053,"full_url":6054},"d710991dex991.htm","https://www.sec.gov/Archives/edgar/data/1576280/000119312524004446/d710991dex991.htm",null,1789889709077]