[{"data":1,"prerenderedAt":6281},["ShallowReactive",2],{"company-overview-CAH":3},{"company_profile":4,"ohlc":24,"spy":4028,"trading_signals":5304,"company_actions":5432,"filings_8k":5830,"report_history":6280,"insider_summary":6280,"filings_summary":6280,"financials_summary":6280,"institutional_summary":6280,"seo_links":6280},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"CAH","Cardinal Health Inc.","NYSE","XNYS","Healthcare","Medical Distribution",47922,"https://www.cardinalhealth.com","Cardinal Health Inc. is a major global healthcare services and products company, distinguished for providing end-to-end medical solutions. Specializing in healthcare distribution and supply chain management, Cardinal Health serves a comprehensive array of clients including hospitals, pharmacies, and healthcare providers. Notably, the company distributes pharmaceuticals, medical products, and laboratory supplies, ensuring efficient delivery to improve healthcare outcomes. Based in Dublin, Ohio, Cardinal Health plays a pivotal role in enhancing healthcare operational efficiency, offering extensive services like inventory management, logistics optimization, and integrated healthcare solutions that empower providers to focus on patient care. As one of the largest pharmaceutical distributors in the United States, it holds substantial influence in the healthcare sector, pivotal in ensuring the availability of drugs and medical supplies across various platforms, contributing significantly to the healthcare infrastructure worldwide.","Common Stock","Mr. Jason M. Hollar","7000 Cardinal Place","Dublin",43017,"OH","United States","614 757 5000","2025-03-08 00:00:00","True",[25,31,36,42,48,54,59,65,71,76,82,88,94,99,105,110,116,122,128,133,139,145,151,157,162,167,172,177,183,188,194,200,205,210,216,222,228,233,237,242,248,254,259,265,271,277,283,289,295,301,306,310,316,322,327,331,335,340,346,351,356,362,368,374,379,384,389,394,400,406,412,418,424,429,435,441,446,452,458,464,470,476,482,487,493,498,503,509,514,520,526,532,538,544,550,556,561,567,573,579,585,590,595,601,606,612,618,624,630,635,641,647,653,659,665,671,677,683,689,695,700,706,712,717,723,729,733,739,744,750,756,762,767,773,779,784,790,796,800,806,812,818,823,829,832,838,844,850,856,861,866,872,878,883,889,895,901,906,911,915,921,927,930,934,939,945,951,957,962,968,974,980,986,992,997,1003,1008,1014,1019,1025,1031,1036,1042,1047,1052,1057,1062,1067,1073,1079,1085,1090,1096,1100,1106,1112,1117,1120,1125,1130,1135,1139,1144,1150,1155,1161,1167,1172,1177,1183,1188,1193,1198,1202,1207,1212,1217,1223,1229,1235,1241,1246,1250,1256,1262,1268,1274,1280,1286,1291,1297,1303,1309,1314,1320,1326,1332,1338,1342,1348,1352,1358,1364,1370,1375,1381,1387,1393,1399,1405,1411,1414,1420,1426,1431,1436,1442,1447,1453,1459,1465,1470,1476,1482,1487,1493,1499,1505,1511,1516,1522,1528,1534,1539,1545,1550,1555,1560,1565,1571,1577,1582,1588,1594,1600,1603,1609,1615,1620,1624,1630,1635,1640,1645,1650,1655,1661,1667,1673,1679,1683,1689,1694,1700,1706,1711,1717,1723,1729,1735,1741,1746,1752,1758,1764,1770,1775,1779,1785,1790,1795,1801,1807,1812,1817,1823,1829,1834,1840,1845,1851,1855,1860,1865,1870,1876,1881,1887,1891,1896,1900,1905,1911,1915,1920,1926,1932,1937,1942,1948,1954,1959,1965,1971,1977,1983,1989,1995,2001,2007,2013,2019,2025,2031,2037,2043,2049,2055,2061,2066,2072,2077,2083,2088,2093,2098,2103,2109,2113,2118,2123,2129,2135,2141,2146,2152,2157,2163,2169,2175,2180,2186,2192,2198,2204,2210,2215,2219,2224,2230,2236,2242,2247,2253,2258,2263,2269,2275,2279,2285,2290,2295,2300,2306,2312,2316,2321,2326,2330,2333,2337,2343,2349,2355,2361,2367,2373,2379,2385,2391,2397,2402,2407,2413,2419,2424,2428,2434,2440,2446,2451,2457,2462,2468,2473,2478,2484,2490,2494,2499,2505,2510,2516,2521,2527,2533,2539,2545,2551,2557,2562,2566,2571,2576,2580,2583,2589,2595,2601,2605,2610,2616,2622,2628,2634,2640,2646,2652,2657,2661,2667,2673,2679,2684,2688,2693,2699,2703,2707,2712,2717,2723,2728,2734,2738,2742,2748,2753,2759,2765,2769,2774,2779,2785,2791,2797,2802,2806,2810,2814,2818,2823,2827,2832,2837,2840,2844,2850,2855,2860,2866,2871,2876,2880,2886,2891,2895,2901,2907,2913,2919,2925,2931,2936,2942,2948,2954,2959,2965,2970,2976,2981,2987,2993,2998,3002,3007,3013,3019,3024,3030,3036,3040,3044,3050,3055,3061,3065,3071,3076,3081,3087,3093,3098,3104,3110,3116,3121,3125,3128,3134,3138,3144,3149,3154,3158,3164,3170,3176,3182,3188,3194,3198,3200,3205,3209,3213,3217,3222,3227,3232,3237,3242,3247,3253,3257,3263,3268,3274,3280,3285,3291,3297,3302,3308,3314,3320,3326,3331,3336,3342,3348,3354,3359,3365,3369,3375,3381,3384,3388,3390,3395,3401,3405,3408,3411,3415,3417,3423,3427,3431,3437,3442,3448,3452,3457,3460,3466,3470,3476,3481,3485,3490,3494,3499,3502,3508,3514,3519,3524,3530,3535,3538,3544,3550,3556,3562,3565,3570,3575,3579,3584,3589,3593,3599,3603,3608,3613,3616,3620,3625,3631,3634,3639,3644,3649,3653,3657,3659,3664,3666,3670,3675,3680,3684,3688,3694,3699,3703,3709,3715,3720,3724,3730,3734,3740,3744,3749,3753,3758,3763,3768,3771,3774,3779,3783,3786,3790,3795,3798,3802,3808,3814,3820,3823,3829,3832,3836,3840,3846,3851,3857,3863,3869,3874,3880,3886,3891,3896,3902,3906,3912,3918,3924,3930,3935,3941,3946,3952,3957,3963,3969,3975,3981,3987,3993,3998,4004,4010,4016,4022],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",225.29,226.12,221.7,225.38,{"symbol":5,"time":32,"open":33,"high":33,"low":34,"close":35},"2026-09-17",232.71,226.02,226.34,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",233.07,234.9,232.09,232.54,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",233.89,234.83,230.34,232.65,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",236.76,237.57,232.6,234.89,{"symbol":5,"time":55,"open":56,"high":57,"low":52,"close":58},"2026-09-11",238.77,239.43,234.57,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-10",241.27,242.12,235.67,236.02,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-09",239.02,241.64,238.41,240,{"symbol":5,"time":72,"open":73,"high":74,"low":57,"close":75},"2026-09-08",243.9,245.83,240.49,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-04",246.34,249.29,246.29,247.18,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",246.11,249.26,245.82,248.61,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-02",240.99,246.02,239.35,245.49,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":92},"2026-09-01",236.85,240.75,236.03,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-31",234.92,236.97,233.51,234.62,{"symbol":5,"time":106,"open":64,"high":107,"low":108,"close":109},"2026-08-28",236.8,233.72,234.55,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-08-27",236.49,237.3,234.15,235.13,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-26",237.9,240.88,236.45,238.4,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-25",232.51,238.1,232.38,237.92,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":131},"2026-08-24",229.16,232.37,227.68,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-21",228.8,231.29,228.16,229.51,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-20",232.25,235,228.38,228.46,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-19",236.41,238.15,232.34,234.85,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-18",235.17,238.24,233.94,234.98,{"symbol":5,"time":158,"open":159,"high":160,"low":159,"close":161},"2026-08-17",233.55,238.94,235.66,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":153},"2026-08-14",230.91,235.27,229.33,{"symbol":5,"time":168,"open":169,"high":63,"low":170,"close":171},"2026-08-13",233,229.36,231.24,{"symbol":5,"time":173,"open":174,"high":174,"low":175,"close":176},"2026-08-12",239.75,233.49,234.16,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-11",243,258.3,236.48,240.26,{"symbol":5,"time":184,"open":185,"high":186,"low":142,"close":187},"2026-08-10",236.32,239.54,237.18,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-07",237.23,239.85,236.3,236.4,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-06",244.01,244.87,233.99,237.66,{"symbol":5,"time":201,"open":115,"high":202,"low":203,"close":204},"2026-08-05",239.55,235.01,239.23,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":159},"2026-08-04",234.31,235.76,231.14,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-03",230.39,235.72,229.61,235.6,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-07-31",226.66,231.23,225.39,230.03,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-30",226.28,227.78,224.11,227.07,{"symbol":5,"time":229,"open":230,"high":230,"low":231,"close":232},"2026-07-29",234.02,228.49,229.12,{"symbol":5,"time":234,"open":40,"high":235,"low":236,"close":124},"2026-07-28",233.77,230.32,{"symbol":5,"time":238,"open":225,"high":239,"low":240,"close":241},"2026-07-27",230.61,227.03,229.35,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-24",227.88,228.97,225.97,228.03,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-23",220.56,226.01,220.54,225.98,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":252},"2026-07-22",227.3,229.86,220.37,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-07-21",225.99,227.63,225.02,227.09,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-07-20",229.2,229.24,225.49,225.75,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-07-17",230.54,233.22,228.43,228.52,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-07-16",225.74,229.13,223.07,228.72,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-07-15",228.71,230.23,224.52,224.94,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-07-14",231.8,231.83,227.85,230.11,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-13",236.14,237.38,233.15,233.66,{"symbol":5,"time":302,"open":38,"high":303,"low":304,"close":305},"2026-07-10",236.26,232.05,235.8,{"symbol":5,"time":307,"open":308,"high":309,"low":292,"close":235},"2026-07-09",238.39,240.22,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-08",239.06,240.91,236.87,237.15,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-07",240.12,243.21,237.99,239.71,{"symbol":5,"time":323,"open":324,"high":324,"low":325,"close":326},"2026-07-06",241.86,233.81,237.52,{"symbol":5,"time":328,"open":329,"high":313,"low":330,"close":160},"2026-07-02",239.79,237.53,{"symbol":5,"time":332,"open":333,"high":321,"low":169,"close":334},"2026-07-01",238.87,237.72,{"symbol":5,"time":336,"open":337,"high":338,"low":193,"close":339},"2026-06-30",237,239.53,237.56,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-06-29",239.93,240.93,235.15,236.22,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":127},"2026-06-26",237.78,240.44,236,{"symbol":5,"time":352,"open":353,"high":354,"low":126,"close":355},"2026-06-25",232.52,237.79,234.75,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-24",229.89,235.71,229.43,233.01,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-23",225.21,229.26,222.5,228.91,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-22",223.73,228.45,222.28,222.74,{"symbol":5,"time":375,"open":376,"high":376,"low":377,"close":378},"2026-06-18",226.17,219.47,221.77,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":224},"2026-06-17",226,229.55,224.48,{"symbol":5,"time":385,"open":256,"high":386,"low":387,"close":388},"2026-06-16",229.78,225.37,227.72,{"symbol":5,"time":390,"open":391,"high":218,"low":392,"close":393},"2026-06-15",222.78,221.03,226.4,{"symbol":5,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-06-12",222.47,224.88,222.11,223.85,{"symbol":5,"time":401,"open":402,"high":403,"low":404,"close":405},"2026-06-11",217.49,223.87,217.05,221.16,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-10",214,218.96,211.45,216.3,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-09",203.24,212.83,202.04,212.67,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-08",203.14,206.41,201,204.48,{"symbol":5,"time":425,"open":426,"high":427,"low":426,"close":428},"2026-06-05",203.08,207.55,205.71,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-04",198.9,201.95,197.53,201.74,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-03",196.09,198.07,195.51,195.85,{"symbol":5,"time":442,"open":443,"high":444,"low":443,"close":445},"2026-06-02",194.2,195.89,194.88,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-01",195.36,196.85,194,195.15,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-05-29",201.35,201.51,196.2,196.8,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-05-28",199.54,201.89,197.61,199.85,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-05-27",200.59,201.47,199.3,199.84,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-26",200,201.44,199.25,200.37,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-22",201.98,202.77,199.69,200.68,{"symbol":5,"time":483,"open":438,"high":484,"low":485,"close":486},"2026-05-21",201.24,197.88,200.61,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-20",199.61,201.06,198.58,199.23,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":475},"2026-05-19",200.79,203.98,199.6,{"symbol":5,"time":499,"open":500,"high":501,"low":500,"close":502},"2026-05-18",195.32,201.8,199.77,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-05-15",194.76,197.05,193.73,195.2,{"symbol":5,"time":510,"open":511,"high":512,"low":511,"close":513},"2026-05-14",186.44,194.49,194.38,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-13",181.51,186.56,180.45,186.35,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-12",182.74,185.74,181.75,182.56,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-11",184.5,185.76,181.92,182.5,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-08",185.35,190.24,182.87,183.65,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-07",191.6,192.39,185.01,185.28,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-06",192,195,187.22,191.49,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-05",197.71,198.38,195.01,197,{"symbol":5,"time":557,"open":558,"high":559,"low":558,"close":560},"2026-05-04",193.51,200.4,197.06,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-01",196.37,196.71,191.97,195.24,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-04-30",195.29,197.22,185.8,192.88,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-04-29",204.53,204.9,201.08,202.82,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-28",204.73,206.61,202.85,205.61,{"symbol":5,"time":586,"open":587,"high":588,"low":587,"close":589},"2026-04-27",199.44,203.59,202.34,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":463},"2026-04-24",203.78,203.95,198.56,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-23",200.83,205.62,200.01,204.72,{"symbol":5,"time":602,"open":603,"high":604,"low":560,"close":605},"2026-04-22",205,205.45,200.55,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-21",210.5,211.03,204.58,204.92,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-20",213.25,215,210.48,211.18,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-17",212.12,214.59,210.09,213.99,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-16",211.01,214.02,210.51,213.1,{"symbol":5,"time":631,"open":632,"high":633,"low":609,"close":634},"2026-04-15",213.69,214.23,211.83,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-04-14",213.02,216.46,212.7,214.95,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-04-13",215.93,217.47,212.65,214.18,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-04-10",215.03,216.1,211.85,215.52,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-09",214.74,217.77,214.33,215.8,{"symbol":5,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-04-08",213.19,216.45,211.66,215.13,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-07",211.37,214.14,210.39,212.77,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-06",213.13,213.55,210.99,212.62,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-02",211.51,214.56,210.45,214.05,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-04-01",211.36,213.42,210.08,212.02,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-03-31",208.4,211.72,207.29,211.31,{"symbol":5,"time":696,"open":697,"high":698,"low":428,"close":699},"2026-03-30",209.1,209.96,206.31,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-03-27",207.86,208.18,205.35,206.58,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-26",210.23,211.97,207.19,207.7,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":694},"2026-03-25",208,212.22,207.92,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-24",206.91,208.72,203.86,207.23,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-03-23",209.98,211.11,205.78,206.4,{"symbol":5,"time":730,"open":726,"high":620,"low":731,"close":732},"2026-03-20",206.7,207.83,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-19",212.23,214.5,210.28,210.92,{"symbol":5,"time":740,"open":741,"high":742,"low":681,"close":743},"2026-03-18",215.73,216.21,211.87,{"symbol":5,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-03-17",217.94,218.87,211.13,216.36,{"symbol":5,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-03-16",218.67,220.23,216.89,217.59,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-13",219.62,222.58,216.17,217.08,{"symbol":5,"time":763,"open":764,"high":765,"low":741,"close":766},"2026-03-12",217.18,221.28,219.09,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-03-11",216.08,217.01,214.43,215.42,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-03-10",221.13,222.62,216.43,217.04,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":372},"2026-03-09",217.4,222.38,214.9,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-03-06",216,220.22,213.58,217.78,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-05",222.1,222.39,215.89,216.02,{"symbol":5,"time":797,"open":35,"high":35,"low":798,"close":799},"2026-03-04",221.74,223.18,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-03",228,228.98,222.3,226.35,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-03-02",232.04,233.6,228.08,229.88,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-02-27",227.94,230.2,226.93,229.23,{"symbol":5,"time":819,"open":820,"high":821,"low":820,"close":822},"2026-02-26",226.5,229.5,227.13,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-02-25",226.05,226.99,225.04,226.18,{"symbol":5,"time":830,"open":287,"high":825,"low":831,"close":246},"2026-02-24",220.89,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-02-23",224.41,228.04,224,224.82,{"symbol":5,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-02-20",222.97,224.49,220.51,224.44,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-02-19",224.98,225.56,221.25,222.76,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-02-18",225.34,225.9,222.59,224.99,{"symbol":5,"time":857,"open":858,"high":859,"low":858,"close":860},"2026-02-17",221.71,225.91,225.58,{"symbol":5,"time":862,"open":863,"high":864,"low":863,"close":865},"2026-02-13",216.4,221.72,220.79,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-12",225.17,229.15,213.75,215.06,{"symbol":5,"time":873,"open":874,"high":875,"low":876,"close":877},"2026-02-11",220.96,225.87,219.72,224.25,{"symbol":5,"time":879,"open":381,"high":880,"low":881,"close":882},"2026-02-10",227.05,219.58,220.27,{"symbol":5,"time":884,"open":885,"high":886,"low":887,"close":888},"2026-02-09",226.56,228.17,225.28,225.76,{"symbol":5,"time":890,"open":891,"high":892,"low":893,"close":894},"2026-02-06",226.21,230.81,226.16,226.32,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2026-02-05",217,229.76,212.03,227.18,{"symbol":5,"time":902,"open":652,"high":903,"low":904,"close":905},"2026-02-04",217.76,205.87,206.85,{"symbol":5,"time":907,"open":908,"high":882,"low":909,"close":910},"2026-02-03",218.7,217.16,218,{"symbol":5,"time":912,"open":913,"high":914,"low":736,"close":914},"2026-02-02",215.85,218.93,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-01-30",210.95,214.92,210.01,214.88,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-01-29",212.46,216.51,210.29,211.23,{"symbol":5,"time":928,"open":676,"high":657,"low":929,"close":669},"2026-01-28",208.46,{"symbol":5,"time":931,"open":932,"high":621,"low":919,"close":933},"2026-01-27",210.6,214.04,{"symbol":5,"time":935,"open":936,"high":937,"low":936,"close":938},"2026-01-26",208.86,212.17,210.93,{"symbol":5,"time":940,"open":941,"high":942,"low":943,"close":944},"2026-01-23",207.04,210.75,206.67,208.33,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-22",209,209.84,206.27,206.89,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-21",209.22,210.79,206.32,208.47,{"symbol":5,"time":958,"open":616,"high":959,"low":960,"close":961},"2026-01-20",213.38,209.28,210.37,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-16",213.62,214.52,212,212.45,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-15",213.65,215.48,212.92,213.46,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-14",208.53,213.63,207.85,213.56,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-13",210.1,212.3,205.65,208.26,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-12",202,203.33,199.95,202.52,{"symbol":5,"time":993,"open":994,"high":995,"low":605,"close":996},"2026-01-09",203.79,204.34,201.11,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-08",207.9,209.77,201.67,202.49,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":710},"2026-01-07",208.09,211.77,206.22,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2026-01-06",205.47,209.45,205.06,208.48,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":604},"2026-01-05",203.81,206.39,201.02,{"symbol":5,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2026-01-02",204.57,205.76,203.02,205.72,{"symbol":5,"time":1026,"open":1027,"high":1028,"low":1029,"close":1030},"2025-12-31",207.48,208.14,205.49,205.5,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":710,"close":1035},"2025-12-30",207.94,208.89,207.21,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2025-12-29",208.03,208.51,207.13,207.38,{"symbol":5,"time":1043,"open":711,"high":1044,"low":1045,"close":1046},"2025-12-26",208.44,207.11,208.29,{"symbol":5,"time":1048,"open":1041,"high":1049,"low":1050,"close":1051},"2025-12-24",209.07,207.26,207.54,{"symbol":5,"time":1053,"open":1054,"high":999,"low":1055,"close":1056},"2025-12-23",204.59,204.3,207.37,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":988,"close":1061},"2025-12-22",203.31,205.44,205.2,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1065},"2025-12-19",200.74,202.95,200.38,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-18",198.83,200.9,197.56,199.1,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-17",198.19,199.37,196.54,198.44,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-16",199.24,199.67,195.54,197.89,{"symbol":5,"time":1086,"open":1087,"high":597,"low":1088,"close":1089},"2025-12-15",198.81,198.1,199.96,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-12",198.26,199.08,197.46,198.18,{"symbol":5,"time":1097,"open":1098,"high":468,"low":1094,"close":1099},"2025-12-11",197.93,198.32,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-10",198.86,199.76,197.36,198.21,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-09",200.71,202.22,197.8,198,{"symbol":5,"time":1113,"open":1114,"high":480,"low":1115,"close":1116},"2025-12-08",199.01,198.17,198.88,{"symbol":5,"time":1118,"open":1103,"high":1119,"low":1088,"close":1069},"2025-12-05",200.26,{"symbol":5,"time":1121,"open":1122,"high":481,"low":1123,"close":1124},"2025-12-04",199.64,197.81,199.19,{"symbol":5,"time":1126,"open":1127,"high":731,"low":1128,"close":1129},"2025-12-03",205.55,198.75,199.71,{"symbol":5,"time":1131,"open":714,"high":1132,"low":1133,"close":1134},"2025-12-02",208.98,203.26,205.13,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":702,"close":714},"2025-12-01",212.88,213.54,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":899,"close":1143},"2025-11-28",213.32,214.08,212.26,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-11-26",213.7,214.93,212.54,213.14,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1152,"close":1154},"2025-11-25",212.49,214.62,213.73,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-11-24",209.27,213.03,208.3,211.2,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-11-21",208.02,210.33,207.4,209.48,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":999},"2025-11-20",207.91,209.57,206.1,{"symbol":5,"time":1173,"open":1174,"high":1170,"low":1175,"close":1176},"2025-11-19",206.33,205.52,207.52,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-11-18",207.05,207.76,203.84,206.97,{"symbol":5,"time":1184,"open":1185,"high":703,"low":1186,"close":1187},"2025-11-17",205.4,204.14,206.18,{"symbol":5,"time":1189,"open":905,"high":1190,"low":1191,"close":1192},"2025-11-14",208.32,204.69,205.37,{"symbol":5,"time":1194,"open":1195,"high":1179,"low":1196,"close":1197},"2025-11-13",202.96,201.6,206.06,{"symbol":5,"time":1199,"open":593,"high":1200,"low":589,"close":1201},"2025-11-12",204.96,204.32,{"symbol":5,"time":1203,"open":1200,"high":1204,"low":1205,"close":1206},"2025-11-11",207.47,203.77,204.81,{"symbol":5,"time":1208,"open":1070,"high":1209,"low":1210,"close":1211},"2025-11-10",205.48,199.9,205.43,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1215},"2025-11-07",199.91,203.67,197.19,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-11-06",197.62,198.3,194.81,197.99,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-11-05",196.5,200.14,194.15,196.79,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-04",190.43,196.96,189.7,195.34,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-11-03",191.07,192.47,188.15,190.22,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":535,"close":1245},"2025-10-31",192.07,197.67,190.77,{"symbol":5,"time":1247,"open":1248,"high":451,"low":1248,"close":1249},"2025-10-30",181.44,189.84,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-10-29",163.23,164.71,161.64,164.47,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-10-28",163.5,164.07,161.97,162.79,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-10-27",163.06,163.83,161.36,163.8,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-10-24",159.14,162.19,158.7,161.89,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-10-23",159.85,162,158.93,159.16,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-10-22",159.3,160.5,157.79,159.52,{"symbol":5,"time":1287,"open":1288,"high":1278,"low":1289,"close":1290},"2025-10-21",157.96,156.81,158.68,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-10-20",157.12,158.23,155.84,157.27,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-17",152.56,156.45,152.46,156.41,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-16",155.35,157.64,153.11,153.27,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1311,"close":1313},"2025-10-15",154.18,156.56,155.67,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-14",154.34,154.45,151.87,154.19,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-13",156.3,157.35,154.21,154.31,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-10",157.84,158.39,156.7,156.88,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-09",157.77,158.45,156.32,157.21,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1313,"close":1334},"2025-10-08",156.75,157.99,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-10-07",155.19,156.68,153.31,156.65,{"symbol":5,"time":1349,"open":1308,"high":1350,"low":1351,"close":1344},"2025-10-06",156.15,152.13,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-10-03",158.22,159.24,150.78,154.46,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-10-02",156.33,158.72,156,158.46,{"symbol":5,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-10-01",155.81,158.82,155.4,157.93,{"symbol":5,"time":1371,"open":1316,"high":1372,"low":1373,"close":1374},"2025-09-30",157.7,153.03,156.96,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-09-29",153.17,155.74,152.83,154.57,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-09-26",149.85,153.93,149.6,153.71,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-09-25",154.69,154.93,145.87,148.96,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-09-24",154.13,157.01,153.85,154.58,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-09-23",148.59,154.67,147.83,154.62,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-09-22",149.9,150.12,146.91,147.47,{"symbol":5,"time":1412,"open":1408,"high":1413,"low":1392,"close":1385},"2025-09-19",150.7,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-09-18",148.53,150.23,147.64,150.04,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-09-17",149.35,149.75,147.48,148.68,{"symbol":5,"time":1427,"open":1428,"high":1428,"low":1429,"close":1430},"2025-09-16",151.02,148.26,148.37,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1417,"close":1435},"2025-09-15",152.22,152.39,150.27,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-12",152.37,153.89,151.82,152.24,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1422,"close":1446},"2025-09-11",150.09,152.77,152.47,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-10",150.57,152.51,149.25,149.29,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-09",150.01,151.45,148.77,150.94,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-08",149.68,150.49,148.39,150.28,{"symbol":5,"time":1466,"open":1467,"high":1385,"low":1468,"close":1469},"2025-09-05",149.02,148.12,149.56,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-09-04",150.62,151.38,146.22,149.34,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-09-03",149.55,150.58,148.87,150.56,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1478},"2025-09-02",147.87,150.45,147.27,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-08-29",149.72,150.51,148.16,148.78,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-08-28",148.92,151,148.28,149.51,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-08-27",147.91,149.44,147.01,149.24,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-08-26",146.38,147.78,146.04,147.49,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1509},"2025-08-25",148.09,148.8,145.96,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-08-22",151.84,152.75,147.21,148.1,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-08-21",152.5,153.7,151.56,151.57,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-08-20",149.38,152.99,148.84,152.95,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1467},"2025-08-19",148,149.65,147.3,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1544},"2025-08-18",149.05,151.2,148.52,149.73,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1451,"close":1549},"2025-08-15",150.35,151.55,149.61,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1552,"close":1554},"2025-08-14",147.69,151.49,150.22,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1468},"2025-08-13",147.63,148.76,145.47,{"symbol":5,"time":1561,"open":1562,"high":1497,"low":1563,"close":1564},"2025-08-12",141,137.75,146.3,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-08-11",157.02,159.41,156.5,157.66,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-08-08",153.9,157.53,153.67,157.41,{"symbol":5,"time":1578,"open":1302,"high":1579,"low":1580,"close":1581},"2025-08-07",156.76,151.42,153.41,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-08-06",157.75,158.17,153.81,156.6,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-08-05",158.5,159.64,157.97,158.24,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-04",156.2,158.69,155.9,158.62,{"symbol":5,"time":1601,"open":1602,"high":1576,"low":1308,"close":1362},"2025-08-01",154.71,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-07-31",157.55,158.73,152.59,155.22,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-07-30",156.35,158.03,155.75,157.9,{"symbol":5,"time":1616,"open":1617,"high":1593,"low":1618,"close":1619},"2025-07-29",157.03,156.39,157.39,{"symbol":5,"time":1621,"open":1622,"high":1622,"low":1623,"close":1360},"2025-07-28",157.11,155.1,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-07-25",158.29,159.25,157.04,157.14,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1617,"close":1634},"2025-07-24",158.3,158.92,158.28,{"symbol":5,"time":1636,"open":1637,"high":1592,"low":1638,"close":1639},"2025-07-23",157.48,156.09,157.76,{"symbol":5,"time":1641,"open":1335,"high":1642,"low":1643,"close":1644},"2025-07-22",159.5,156.37,157.1,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1628,"close":1649},"2025-07-21",158.97,159.68,158.58,{"symbol":5,"time":1651,"open":1355,"high":1652,"low":1653,"close":1654},"2025-07-18",160.46,157.81,159.56,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-17",160.69,160.97,158.61,159.46,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-07-16",161.44,161.82,160.2,161.11,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-07-15",161.25,161.85,160.11,161.02,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-07-14",160.81,162.25,160.27,161.69,{"symbol":5,"time":1680,"open":1681,"high":1277,"low":1682,"close":1658},"2025-07-11",161.46,160.66,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-07-10",164.23,164.41,160.94,162.17,{"symbol":5,"time":1690,"open":1691,"high":1691,"low":1692,"close":1693},"2025-07-09",165.86,162.05,164.26,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-07-08",166.82,168.07,163.56,164.45,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-07-07",165.03,167.74,164.37,167.63,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1709},"2025-07-03",161.8,164.93,161,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1715,"close":1716},"2025-07-02",163.35,164.25,161.65,161.98,{"symbol":5,"time":1718,"open":1719,"high":1720,"low":1721,"close":1722},"2025-07-01",167.55,168.44,162.1,164.4,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-06-30",167.21,168.4,166.58,168,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-06-27",165.09,168.17,164.6,167.18,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-06-26",164.51,166.24,163.79,165.61,{"symbol":5,"time":1742,"open":1743,"high":1743,"low":1744,"close":1745},"2025-06-25",164.88,162.15,163.75,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-06-24",164.69,165,161.57,164.21,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-06-23",164.04,164.91,162.93,163.99,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-06-20",165.84,166.32,162.35,163.4,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-06-18",165.19,166.03,164.32,165.4,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1755},"2025-06-17",162.51,165.11,162.24,{"symbol":5,"time":1776,"open":1710,"high":1777,"low":1682,"close":1778},"2025-06-16",162.87,162.41,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-06-13",161.32,162.94,160.19,161.41,{"symbol":5,"time":1786,"open":1623,"high":1787,"low":1788,"close":1789},"2025-06-12",161.07,152.08,160.52,{"symbol":5,"time":1791,"open":1792,"high":1397,"low":1793,"close":1794},"2025-06-11",152.64,152.06,153.53,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1799,"close":1800},"2025-06-10",153.79,155,151.63,153.08,{"symbol":5,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2025-06-09",153.96,154.27,151.85,153.62,{"symbol":5,"time":1808,"open":1809,"high":1810,"low":1811,"close":1602},"2025-06-06",153.54,154.84,153.42,{"symbol":5,"time":1813,"open":1814,"high":1798,"low":1815,"close":1816},"2025-06-05",154.6,153.35,154.12,{"symbol":5,"time":1818,"open":1819,"high":1820,"low":1821,"close":1822},"2025-06-04",155.44,155.72,154.04,154.07,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-06-03",156.8,157.82,153.48,155.48,{"symbol":5,"time":1830,"open":1324,"high":1831,"low":1832,"close":1833},"2025-06-02",155.46,153.32,155.25,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1839},"2025-05-30",153.52,155.28,153.12,154.44,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1446,"close":1844},"2025-05-29",153,154.05,153.99,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-05-28",154.5,154.72,152.91,153.13,{"symbol":5,"time":1852,"open":1794,"high":1853,"low":1307,"close":1854},"2025-05-27",154.73,154.68,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1519},"2025-05-23",152.15,153.15,150.76,{"symbol":5,"time":1861,"open":1862,"high":1575,"low":1863,"close":1864},"2025-05-22",152.76,151.93,152.49,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1346},"2025-05-21",154.11,154.74,152.8,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-05-20",154.61,156.44,152.55,154.77,{"symbol":5,"time":1877,"open":1395,"high":1878,"low":1879,"close":1880},"2025-05-19",154.63,153.26,153.86,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-05-16",151.88,154.32,151.25,154.25,{"symbol":5,"time":1888,"open":1495,"high":1889,"low":1536,"close":1890},"2025-05-15",151.96,151.95,{"symbol":5,"time":1892,"open":1480,"high":1893,"low":1894,"close":1895},"2025-05-14",149.52,147.74,148.41,{"symbol":5,"time":1897,"open":1491,"high":1898,"low":1899,"close":1429},"2025-05-13",149.21,147.45,{"symbol":5,"time":1901,"open":1902,"high":1495,"low":1903,"close":1904},"2025-05-12",148.4,142.94,148.62,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-09",147.86,149.74,147.18,148.22,{"symbol":5,"time":1912,"open":1913,"high":1822,"low":1914,"close":1486},"2025-05-08",153.87,146.63,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1827},"2025-05-07",151.81,153.74,151.53,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-05-06",151.26,152.67,150.67,151.69,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-05-05",150.69,152.98,150.21,151.99,{"symbol":5,"time":1933,"open":1934,"high":1408,"low":1935,"close":1936},"2025-05-02",147.28,146.35,149.53,{"symbol":5,"time":1938,"open":1939,"high":1486,"low":1940,"close":1941},"2025-05-01",140.01,136.71,145.53,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-04-30",140.08,141.73,138.59,141.29,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-04-29",138.24,140.5,137.35,139.84,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1950},"2025-04-28",138,138.91,136.95,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-04-25",135.93,137.79,134.76,137.56,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-04-24",133.97,136.27,133.48,135.84,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-04-23",134.1,136.23,133.26,134.43,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-04-22",132.48,134.14,130.52,133.69,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-04-21",135.52,135.79,129.52,131.17,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-04-17",133.66,136.54,133.64,134.71,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-04-16",134.35,136.33,133.51,134.36,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-04-15",135.56,135.85,132.8,134.25,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-04-14",132.65,135,131.46,134.78,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-04-11",128.61,132.75,128.44,131.77,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-04-10",128.82,130.28,124.73,128.88,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2025-04-09",123.7,130.79,121.17,130.45,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-04-08",129.34,130.27,123.65,125,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-04-07",125.38,129,120.72,125.68,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2048},"2025-04-04",134.48,136.21,128.77,129.63,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-04-03",138.63,139.5,135.3,137.09,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-04-02",136.78,139.15,136.52,138.67,{"symbol":5,"time":2062,"open":1964,"high":2063,"low":2064,"close":2065},"2025-04-01",137.91,136.18,137.13,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-03-31",136.34,138.62,136.01,137.77,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":1961,"close":2076},"2025-03-28",136.93,137.18,136.44,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-03-27",134.81,137.06,133.65,136.65,{"symbol":5,"time":2084,"open":2085,"high":1963,"low":2086,"close":2087},"2025-03-26",133.23,132.87,133.98,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":2016},"2025-03-25",133.55,133.68,131.69,{"symbol":5,"time":2094,"open":2086,"high":2095,"low":2096,"close":2097},"2025-03-24",133.56,131.67,133.21,{"symbol":5,"time":2099,"open":2097,"high":2100,"low":2101,"close":2102},"2025-03-21",133.67,131.42,131.89,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-03-20",132.15,133.11,131.41,133.08,{"symbol":5,"time":2110,"open":2011,"high":1979,"low":2111,"close":2112},"2025-03-19",130.46,132.12,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2011},"2025-03-18",130,131.84,129.49,{"symbol":5,"time":2119,"open":2120,"high":2121,"low":2120,"close":2122},"2025-03-17",127.59,130.06,130.03,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-03-14",126.28,128.37,125.14,128,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-03-13",127.1,127.38,125.35,126.27,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-03-12",124.58,127.83,124.17,126.83,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2139},"2025-03-11",123.62,125.59,122.86,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-10",125.7,128.18,122.26,123.93,{"symbol":5,"time":2153,"open":2154,"high":2149,"low":2155,"close":2156},"2025-03-07",126.19,125.47,126.5,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-06",126.76,127.76,125.66,127.01,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-03-05",126,128.62,125.75,127.42,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-03-04",129.26,129.82,126.17,126.31,{"symbol":5,"time":2176,"open":2033,"high":2177,"low":2178,"close":2179},"2025-03-03",131.47,128.6,129.18,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-02-28",127.88,129.76,126.98,129.48,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-02-27",127.58,128.67,127.08,127.47,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-02-26",127.53,128.93,127.14,127.18,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-02-25",127.85,128.27,126.13,127.81,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-02-24",126.59,128.63,126.08,127.55,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2156,"close":2214},"2025-02-21",126.91,127.97,127.06,{"symbol":5,"time":2216,"open":2154,"high":2217,"low":2218,"close":2132},"2025-02-20",127.62,126.01,{"symbol":5,"time":2220,"open":2221,"high":2196,"low":2222,"close":2223},"2025-02-19",125.78,125.62,126.75,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-02-18",125.8,126.52,123.94,126.25,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2025-02-14",127,127.9,126.16,126.21,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2025-02-13",127.61,128.51,125.27,126.78,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2214},"2025-02-12",128.35,130.53,127.03,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-02-11",127.31,128.81,126.96,128.39,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2154,"close":2257},"2025-02-10",127.35,127.79,127.2,{"symbol":5,"time":2259,"open":2241,"high":2260,"low":2261,"close":2262},"2025-02-07",128.45,126.62,127.37,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2025-02-06",126.73,127.19,125.74,127.05,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2025-02-05",127.02,128.56,126.33,127.45,{"symbol":5,"time":2276,"open":2277,"high":2191,"low":2277,"close":2278},"2025-02-04",123.57,125.17,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2025-02-03",123.92,126.47,123,125.33,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2145,"close":2289},"2025-01-31",126.8,127.98,123.66,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2036,"close":2294},"2025-01-30",127.16,132.84,128.26,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2160},"2025-01-29",128.5,128.53,126.95,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-01-28",130.84,131.29,127.5,127.73,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2025-01-27",129.38,131,128.87,130.73,{"symbol":5,"time":2313,"open":2314,"high":2314,"low":2298,"close":2315},"2025-01-24",129.47,128.83,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2249,"close":2320},"2025-01-23",129.42,129.68,129.3,{"symbol":5,"time":2322,"open":2200,"high":2323,"low":2324,"close":2325},"2025-01-22",129.36,126.41,128.75,{"symbol":5,"time":2327,"open":2251,"high":2328,"low":2329,"close":2138},"2025-01-21",127.89,126.51,{"symbol":5,"time":2331,"open":2257,"high":2332,"low":2278,"close":2134},"2025-01-17",127.27,{"symbol":5,"time":2334,"open":2335,"high":2190,"low":2336,"close":2246},"2025-01-16",124.7,124.37,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2025-01-15",124.39,124.78,122.49,124.71,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-01-14",120.87,124.31,119.92,124.03,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-01-13",121.08,121.27,119.25,120.86,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-01-10",121.82,122.75,121.11,121.57,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2025-01-08",122.65,122.83,120.88,122.53,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2025-01-07",120.67,122,119.11,121.4,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2025-01-06",121.41,121.95,119,119.63,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-01-03",118.84,120.32,118.44,119.3,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2025-01-02",118.29,119.14,117.53,118.02,{"symbol":5,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2024-12-31",118.11,119.31,117.76,118.27,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2389,"close":2401},"2024-12-30",118.3,118.64,117.92,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2388},"2024-12-27",118.73,119.55,118.35,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2024-12-26",118.86,119.59,118.63,119.2,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2024-12-24",117.88,119.35,117.82,118.83,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2406},"2024-12-23",118.28,118.78,116.69,{"symbol":5,"time":2425,"open":2426,"high":2409,"low":2427,"close":2421},"2024-12-20",117.01,116.03,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2024-12-19",115.72,117.64,115,117,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2024-12-18",116.12,117.29,115.18,115.91,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2024-12-17",115.87,116.57,114.6,115.82,{"symbol":5,"time":2447,"open":2448,"high":2422,"low":2449,"close":2450},"2024-12-16",118.13,116.27,116.55,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-12-13",118.81,118.91,117.07,118.1,{"symbol":5,"time":2458,"open":2415,"high":2459,"low":2460,"close":2461},"2024-12-12",119.27,117.32,117.46,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2024-12-11",120.96,121.06,116.74,117.42,{"symbol":5,"time":2469,"open":2470,"high":2470,"low":2471,"close":2472},"2024-12-10",121.58,119.42,120.42,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2470},"2024-12-09",122.77,123.64,119.73,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2024-12-06",123.39,123.87,122.18,122.76,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-12-05",124.6,125.24,121.15,122.84,{"symbol":5,"time":2491,"open":2027,"high":2492,"low":2493,"close":2487},"2024-12-04",126.23,123.31,{"symbol":5,"time":2495,"open":2496,"high":2027,"low":2497,"close":2498},"2024-12-03",123.18,122.15,123.27,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2024-12-02",122.9,123.17,121.64,122.47,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2370,"close":2509},"2024-11-29",122.82,123.63,122.24,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-11-27",122.01,123.49,121.52,122.63,{"symbol":5,"time":2517,"open":2501,"high":2518,"low":2519,"close":2520},"2024-11-26",122.99,120.56,122.44,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-11-25",121.78,122.5,120.6,121.77,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-11-22",123.4,124.07,121.79,121.84,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-11-21",120.1,123.51,119.4,123.42,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-11-20",118.36,120.41,118.03,120.34,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2550},"2024-11-19",119.52,120.45,118.19,118.33,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-11-18",118.76,120.4,118.48,120.03,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2422},"2024-11-15",122.16,122.73,118.69,{"symbol":5,"time":2563,"open":2564,"high":2023,"low":2464,"close":2565},"2024-11-14",124.69,121.29,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2284},"2024-11-13",123.43,126.14,122.37,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2575,"close":2536},"2024-11-12",121.93,125.41,121.69,{"symbol":5,"time":2577,"open":2578,"high":2496,"low":2579,"close":2503},"2024-11-11",121.39,120.73,{"symbol":5,"time":2581,"open":2582,"high":2531,"low":2417,"close":2519},"2024-11-08",118.56,{"symbol":5,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2024-11-07",116.08,119.58,116,118.22,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2024-11-06",116.1,116.54,113.65,115.58,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-11-05",112.22,114.05,110.63,113.18,{"symbol":5,"time":2602,"open":2455,"high":2455,"low":2603,"close":2604},"2024-11-04",111.85,111.9,{"symbol":5,"time":2606,"open":2607,"high":2608,"low":2607,"close":2609},"2024-11-01",112.87,119.13,116.13,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-10-31",107.66,109.03,107.11,108.52,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-10-30",109.7,109.9,106.98,107.89,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-10-29",110.83,111.68,109.96,110.06,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-10-28",111.35,111.66,110.3,110.87,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-10-25",111.81,111.99,110.52,110.89,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-10-24",111.76,112.71,111.49,112.16,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-10-23",112.37,112.9,111.42,111.92,{"symbol":5,"time":2653,"open":2645,"high":2654,"low":2655,"close":2656},"2024-10-22",112.76,111.65,112.23,{"symbol":5,"time":2658,"open":2643,"high":2659,"low":2603,"close":2660},"2024-10-21",113.19,112.32,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":2666},"2024-10-18",111.89,112.56,111.04,112.41,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-10-17",111.28,112.29,110.92,111.93,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-10-16",111.57,113.25,111.55,112.55,{"symbol":5,"time":2680,"open":2650,"high":2681,"low":2682,"close":2683},"2024-10-15",113.41,111.05,111.98,{"symbol":5,"time":2685,"open":2686,"high":2686,"low":2687,"close":2651},"2024-10-14",112.62,111.7,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2672,"close":2692},"2024-10-11",114.16,114.68,112.51,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-10-10",114.9,115.14,113.75,113.84,{"symbol":5,"time":2700,"open":2701,"high":2691,"low":2670,"close":2702},"2024-10-09",112.65,114.54,{"symbol":5,"time":2704,"open":2660,"high":2705,"low":2706,"close":2686},"2024-10-08",112.88,111.78,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2642},"2024-10-07",111.71,112.01,111.37,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2683},"2024-10-04",110.55,112.07,110.1,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-10-03",110.38,110.51,109.75,110.35,{"symbol":5,"time":2724,"open":2725,"high":2720,"low":2726,"close":2727},"2024-10-02",110.34,109.57,110.21,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-10-01",110.46,110.56,109.43,110.33,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2736,"close":2638},"2024-09-30",110.04,110.82,{"symbol":5,"time":2739,"open":2740,"high":2632,"low":2740,"close":2741},"2024-09-27",109.22,109.79,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2747},"2024-09-26",108.36,109.77,108.1,109.23,{"symbol":5,"time":2749,"open":2716,"high":2750,"low":2751,"close":2752},"2024-09-25",110.65,106.54,108.82,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-09-24",111.14,111.24,109.81,110.19,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-09-23",112.2,112.79,110.64,111.84,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2632,"close":2764},"2024-09-20",110.47,111.87,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2722,"close":2773},"2024-09-19",111.47,112.35,110.76,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2776,"close":2778},"2024-09-18",110.77,112.06,111.41,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-09-17",112.82,113.22,111.03,111.32,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-09-16",113.88,114.69,113.04,113.28,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-09-13",112.5,113.83,112.04,113.17,{"symbol":5,"time":2798,"open":2790,"high":2799,"low":2800,"close":2801},"2024-09-12",113.55,112.3,112.39,{"symbol":5,"time":2803,"open":2697,"high":2804,"low":2660,"close":2805},"2024-09-11",113.89,113.35,{"symbol":5,"time":2807,"open":2808,"high":2438,"low":2648,"close":2809},"2024-09-10",112.97,114.37,{"symbol":5,"time":2811,"open":2793,"high":2812,"low":2715,"close":2813},"2024-09-09",113.67,112.8,{"symbol":5,"time":2815,"open":2672,"high":2607,"low":2816,"close":2817},"2024-09-06",111.2,111.77,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2817},"2024-09-05",113.4,113.66,111.25,{"symbol":5,"time":2824,"open":2432,"high":2445,"low":2825,"close":2826},"2024-09-04",112.84,113.91,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2829,"close":2831},"2024-09-03",113.01,116.05,114.66,{"symbol":5,"time":2833,"open":2656,"high":2834,"low":2835,"close":2836},"2024-08-30",113.14,111.88,112.72,{"symbol":5,"time":2838,"open":2644,"high":2648,"low":2839,"close":2761},"2024-08-29",111.01,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2842,"close":2665},"2024-08-28",110.32,111.6,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-08-27",109.84,110.69,109.34,110.08,{"symbol":5,"time":2851,"open":2852,"high":2626,"low":2853,"close":2854},"2024-08-26",109.31,108.78,109.61,{"symbol":5,"time":2856,"open":2857,"high":2737,"low":2858,"close":2859},"2024-08-23",110.72,109.25,109.44,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-08-22",109.99,110.6,109.67,110.43,{"symbol":5,"time":2867,"open":2747,"high":2868,"low":2869,"close":2870},"2024-08-21",110.2,109.16,109.65,{"symbol":5,"time":2872,"open":2873,"high":2741,"low":2874,"close":2875},"2024-08-20",109.69,107.94,108.88,{"symbol":5,"time":2877,"open":2878,"high":2619,"low":2879,"close":2741},"2024-08-19",109.55,108.58,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-08-16",108.04,110,107.55,109.85,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2888,"close":2890},"2024-08-15",105.01,108.08,107.91,{"symbol":5,"time":2892,"open":2893,"high":2893,"low":2888,"close":2894},"2024-08-14",109,106.36,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-08-13",100.81,102.81,100.8,102.58,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-08-12",100.45,102.11,100.07,100.66,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-08-09",99,101.07,98.07,100.67,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-08-08",98.5,99.19,96.05,98.92,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-08-07",99.36,100.75,98.75,99.71,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-08-06",98.36,100.76,98.2,99.52,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2927},"2024-08-05",101.38,102.06,97.83,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-08-02",104,105.08,99.55,101.6,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-08-01",101.29,103.45,101.09,103.39,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-07-31",100.13,101.55,99.84,100.83,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2956,"close":2958},"2024-07-30",97.98,100.29,100.26,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2024-07-29",98.41,98.97,97.42,98.18,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2967,"close":2969},"2024-07-26",97.18,98.84,98.35,{"symbol":5,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-07-25",97.04,98.9,96.85,96.91,{"symbol":5,"time":2977,"open":2978,"high":2974,"low":2979,"close":2980},"2024-07-24",96.19,95.13,96.71,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-07-23",95.67,96.17,94.85,95.84,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-07-22",95.47,96.7,94.99,95.42,{"symbol":5,"time":2994,"open":2995,"high":2995,"low":2996,"close":2997},"2024-07-19",96.36,94.29,95.03,{"symbol":5,"time":2999,"open":2983,"high":3000,"low":2991,"close":3001},"2024-07-18",96.76,95.3,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":2989,"close":3006},"2024-07-17",95.82,96.95,95.97,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3011,"close":3012},"2024-07-16",94,95.5,93.99,95.41,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-07-15",94.86,95.99,93.17,93.74,{"symbol":5,"time":3020,"open":2991,"high":3021,"low":3022,"close":3023},"2024-07-12",95.54,94.02,94.1,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-07-11",95.14,95.28,93.52,94.46,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-07-10",96.03,96.32,95.35,95.59,{"symbol":5,"time":3037,"open":3038,"high":3038,"low":3034,"close":3039},"2024-07-09",97.27,96.01,{"symbol":5,"time":3041,"open":3016,"high":3042,"low":3016,"close":3043},"2024-07-08",97.32,96.88,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-07-05",95.58,96.27,94.4,95.89,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":2979,"close":3054},"2024-07-03",96.67,96.96,95.7,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-07-02",97.76,97.77,96.09,96.54,{"symbol":5,"time":3062,"open":3063,"high":2930,"low":3064,"close":3057},"2024-07-01",98.17,97.41,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-06-28",100.04,100.6,98.08,98.32,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":2929,"close":3075},"2024-06-27",100.96,101.4,99.62,{"symbol":5,"time":3077,"open":3078,"high":3079,"low":2903,"close":3080},"2024-06-26",102.62,102.88,101.1,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-06-25",105.65,105.73,103.12,103.13,{"symbol":5,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-06-24",104.93,105.72,104.46,104.9,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3085,"close":3097},"2024-06-21",104.53,105.14,104.63,{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-06-20",104.16,105.32,103.95,104.37,{"symbol":5,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2024-06-18",101.17,105.05,100.82,104.09,{"symbol":5,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-06-17",99.92,101,98.88,100.95,{"symbol":5,"time":3117,"open":3118,"high":3073,"low":3119,"close":3120},"2024-06-14",100.59,99.68,100.2,{"symbol":5,"time":3122,"open":2923,"high":3106,"low":3123,"close":3124},"2024-06-13",97.72,100.61,{"symbol":5,"time":3126,"open":2909,"high":2916,"low":3127,"close":2909},"2024-06-12",97.13,{"symbol":5,"time":3129,"open":3130,"high":3131,"low":3132,"close":3133},"2024-06-11",98.69,99.42,98.04,99.01,{"symbol":5,"time":3135,"open":2964,"high":3136,"low":3137,"close":2968},"2024-06-10",98.95,97.16,{"symbol":5,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-06-07",99.07,99.32,98.34,98.51,{"symbol":5,"time":3145,"open":3146,"high":3136,"low":3147,"close":3148},"2024-06-06",97.79,97.38,98.8,{"symbol":5,"time":3150,"open":3151,"high":3151,"low":3152,"close":3153},"2024-06-05",98.46,97.02,97.96,{"symbol":5,"time":3155,"open":3156,"high":2952,"low":3157,"close":3070},"2024-06-04",99.23,97.55,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-06-03",98.57,99.74,98.31,99.51,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2024-05-31",97.73,99.44,97.06,99.27,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-05-30",96.26,98.1,96.02,97.71,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-05-29",94.61,96.25,94.04,96.14,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2024-05-28",95.83,95.88,94.21,94.75,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-05-24",96.41,96.75,95.66,96.39,{"symbol":5,"time":3195,"open":3196,"high":3005,"low":3197,"close":2917},"2024-05-23",96.24,95.9,{"symbol":5,"time":3199,"open":3185,"high":3127,"low":3010,"close":3033},"2024-05-22",{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3039},"2024-05-21",98.27,98.56,95.76,{"symbol":5,"time":3206,"open":3207,"high":3207,"low":3208,"close":3151},"2024-05-20",99.28,97.86,{"symbol":5,"time":3210,"open":3169,"high":3211,"low":2969,"close":3212},"2024-05-17",99.4,99.08,{"symbol":5,"time":3214,"open":3215,"high":3140,"low":3038,"close":3216},"2024-05-16",97.56,98.7,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3043,"close":3221},"2024-05-15",97.23,98.13,97.11,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3005,"close":3226},"2024-05-14",98.33,98.65,97.43,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3132},"2024-05-13",99.61,99.86,97.9,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3234,"close":3236},"2024-05-10",98.22,100.08,99.53,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3239,"close":3241},"2024-05-09",97.36,98.87,98.06,{"symbol":5,"time":3243,"open":2952,"high":3244,"low":3245,"close":3246},"2024-05-08",100.09,97.31,97.44,{"symbol":5,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2024-05-07",98.77,99.91,98.73,99.72,{"symbol":5,"time":3254,"open":3131,"high":3255,"low":3224,"close":3256},"2024-05-06",99.7,98.59,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2024-05-03",101.68,102.26,98.24,98.91,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3265,"close":3267},"2024-05-02",100,106.68,102.98,{"symbol":5,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-05-01",102.25,103.1,100.56,102.17,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-04-30",102.91,103.34,102.38,103.04,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3276},"2024-04-29",103.02,103.68,102.18,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-04-26",103.2,103.94,102.93,103.21,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-04-25",103.77,104.87,103.58,103.81,{"symbol":5,"time":3298,"open":3299,"high":3102,"low":3300,"close":3301},"2024-04-24",103.18,102.43,103.54,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-04-23",102.67,103.75,101.59,103.37,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-04-22",103.85,104.5,101.23,102.83,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-04-19",106.37,108.42,106.28,108.19,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-04-18",107.07,107.44,105.53,106,{"symbol":5,"time":3327,"open":3328,"high":3328,"low":3329,"close":3330},"2024-04-17",108,106.26,106.52,{"symbol":5,"time":3332,"open":3323,"high":3333,"low":3334,"close":3335},"2024-04-16",108.01,106.9,107.17,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":3341},"2024-04-15",106.79,108.27,106.45,107.03,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-04-12",105.5,106.23,104.92,105.1,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-04-11",107.83,108.31,106.35,106.42,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":2874},"2024-04-10",107.53,108.57,107.22,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-04-09",109.74,109.88,106.34,108.07,{"symbol":5,"time":3366,"open":2854,"high":2716,"low":3367,"close":3368},"2024-04-08",109.2,109.47,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-04-05",110.05,110.96,109.86,109.92,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-04-04",111.39,111.95,110.01,110.12,{"symbol":5,"time":3382,"open":2706,"high":2648,"low":2731,"close":3383},"2024-04-03",110.93,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":2767,"close":2822},"2024-04-02",111.58,112.09,{"symbol":5,"time":3389,"open":2687,"high":2656,"low":2730,"close":2777},"2024-04-01",{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":2604},"2024-03-28",112.26,112.53,111.23,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":3400},"2024-03-27",112.11,112.58,110.7,112.54,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":2847,"close":2843},"2024-03-26",111,112,{"symbol":5,"time":3406,"open":2783,"high":2768,"low":3407,"close":2839},"2024-03-25",110.41,{"symbol":5,"time":3409,"open":2789,"high":2789,"low":3410,"close":2839},"2024-03-22",110.26,{"symbol":5,"time":3412,"open":2604,"high":3413,"low":3414,"close":3393},"2024-03-21",112.7,110.95,{"symbol":5,"time":3416,"open":2705,"high":2834,"low":2631,"close":2663},"2024-03-20",{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2024-03-19",110.22,113,109.37,112.85,{"symbol":5,"time":3424,"open":3407,"high":2630,"low":3425,"close":3426},"2024-03-18",109.48,110.16,{"symbol":5,"time":3428,"open":2893,"high":3429,"low":3430,"close":3429},"2024-03-15",110.61,108.59,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2024-03-14",110.67,111.15,108.99,109.93,{"symbol":5,"time":3438,"open":2587,"high":3439,"low":3440,"close":3441},"2024-03-13",116.04,110.49,111.08,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-03-12",115.48,115.96,114.14,115.62,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":2787,"close":3444},"2024-03-11",114.73,115.8,{"symbol":5,"time":3453,"open":2787,"high":3454,"low":3455,"close":3456},"2024-03-08",115.38,113.12,115.17,{"symbol":5,"time":3458,"open":3459,"high":2697,"low":2750,"close":2812},"2024-03-07",111.43,{"symbol":5,"time":3461,"open":3462,"high":3463,"low":3464,"close":3465},"2024-03-06",113.43,113.92,110.54,110.62,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":2651,"close":3468},"2024-03-05",112.92,113.58,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-03-04",113.48,115.33,112.47,112.64,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3392,"close":3480},"2024-03-01",114.45,114.88,113.37,{"symbol":5,"time":3482,"open":3483,"high":2761,"low":3484,"close":2683},"2024-02-29",111.69,110.68,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":2631},"2024-02-28",109.6,111.72,108.84,{"symbol":5,"time":3491,"open":3373,"high":3492,"low":3493,"close":2854},"2024-02-27",110.45,109.06,{"symbol":5,"time":3495,"open":3496,"high":3403,"low":3497,"close":3498},"2024-02-26",109.62,109.32,110.27,{"symbol":5,"time":3500,"open":3356,"high":2746,"low":3335,"close":3501},"2024-02-23",108.09,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2024-02-22",105.48,107.87,105.3,107.15,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-02-21",105.92,106.03,104.73,105.58,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3516,"close":3518},"2024-02-20",104.45,105.96,105.37,{"symbol":5,"time":3520,"open":3521,"high":3522,"low":3523,"close":3516},"2024-02-16",104.99,105.6,104.36,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2024-02-15",103.86,105.12,103.74,104.94,{"symbol":5,"time":3531,"open":3532,"high":3533,"low":3287,"close":3534},"2024-02-14",104.68,104.78,103.55,{"symbol":5,"time":3536,"open":3523,"high":3537,"low":3299,"close":3523},"2024-02-13",104.91,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2024-02-12",104.67,104.7,102.39,103.62,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-02-09",103.52,105.42,103.24,104.95,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2024-02-08",105.35,105.89,101.27,102.73,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-02-07",104.31,106.21,104.2,105.67,{"symbol":5,"time":3563,"open":3091,"high":3549,"low":3534,"close":3564},"2024-02-06",104.07,{"symbol":5,"time":3566,"open":3567,"high":3568,"low":3270,"close":3569},"2024-02-05",104.89,105.26,103.63,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3282,"close":3574},"2024-02-02",105.8,106.64,103.46,{"symbol":5,"time":3576,"open":2938,"high":3577,"low":3578,"close":3347},"2024-02-01",105.17,101.77,{"symbol":5,"time":3580,"open":2893,"high":3581,"low":3582,"close":3583},"2024-01-31",111.4,107.65,109.19,{"symbol":5,"time":3585,"open":3586,"high":2614,"low":3587,"close":3588},"2024-01-30",106.33,105.16,107.06,{"symbol":5,"time":3590,"open":3090,"high":3591,"low":3592,"close":3318},"2024-01-29",106.73,105.41,{"symbol":5,"time":3594,"open":3595,"high":3596,"low":3597,"close":3598},"2024-01-26",106.18,106.38,104.98,105.7,{"symbol":5,"time":3600,"open":3089,"high":3601,"low":3102,"close":3602},"2024-01-25",105.83,105.71,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3523},"2024-01-24",104.74,105.43,104.15,{"symbol":5,"time":3609,"open":3610,"high":3611,"low":3612,"close":3610},"2024-01-23",104.54,104.88,103.76,{"symbol":5,"time":3614,"open":3083,"high":2894,"low":3568,"close":3615},"2024-01-22",105.34,{"symbol":5,"time":3617,"open":3266,"high":3618,"low":3619,"close":3504},"2024-01-19",107.27,105.18,{"symbol":5,"time":3621,"open":3533,"high":3622,"low":3623,"close":3624},"2024-01-18",106.43,104.03,106.39,{"symbol":5,"time":3626,"open":3627,"high":3628,"low":3629,"close":3630},"2024-01-17",106.76,108.39,105.02,105.46,{"symbol":5,"time":3632,"open":3633,"high":3627,"low":3101,"close":3596},"2024-01-16",106.11,{"symbol":5,"time":3635,"open":3090,"high":3636,"low":3637,"close":3638},"2024-01-12",106.06,104.85,105.79,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3084},"2024-01-11",104.42,105.9,104.35,{"symbol":5,"time":3645,"open":3646,"high":3506,"low":3647,"close":3648},"2024-01-10",104.24,103.4,104.19,{"symbol":5,"time":3650,"open":3651,"high":3301,"low":3652,"close":3307},"2024-01-09",103,100.36,{"symbol":5,"time":3654,"open":3655,"high":3655,"low":3656,"close":3577},"2024-01-08",106.25,104.33,{"symbol":5,"time":3658,"open":3316,"high":3622,"low":3347,"close":3090},"2024-01-05",{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3296,"close":3663},"2024-01-04",103.9,106.24,105.56,{"symbol":5,"time":3665,"open":3647,"high":3294,"low":3289,"close":3512},"2024-01-03",{"symbol":5,"time":3667,"open":3668,"high":3079,"low":3669,"close":3078},"2024-01-02",100.68,100.57,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":2899},"2023-12-29",100.38,101.24,100.16,{"symbol":5,"time":3676,"open":2910,"high":3677,"low":3678,"close":3679},"2023-12-28",101.43,100.03,100.28,{"symbol":5,"time":3681,"open":3682,"high":3683,"low":2958,"close":3073},"2023-12-27",100.88,101.14,{"symbol":5,"time":3685,"open":3080,"high":3686,"low":3687,"close":3683},"2023-12-26",101.52,100.3,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2023-12-22",101.56,101.99,100.71,101.33,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3673},"2023-12-21",99.77,101.48,99.6,{"symbol":5,"time":3700,"open":3106,"high":3106,"low":3701,"close":3702},"2023-12-20",99.03,99.12,{"symbol":5,"time":3704,"open":3705,"high":3706,"low":3707,"close":3708},"2023-12-19",101.44,101.71,100.77,101.15,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3713,"close":3714},"2023-12-18",101.63,102.3,100.51,101.12,{"symbol":5,"time":3716,"open":3717,"high":3718,"low":3142,"close":3719},"2023-12-15",102.05,102.22,100.49,{"symbol":5,"time":3721,"open":2938,"high":3722,"low":3272,"close":3723},"2023-12-14",104.21,102.69,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2023-12-13",107.8,108.85,107.34,108.05,{"symbol":5,"time":3731,"open":3618,"high":3732,"low":3591,"close":3733},"2023-12-12",108.41,107.93,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2023-12-11",107.28,107.71,106.51,106.97,{"symbol":5,"time":3741,"open":3742,"high":3341,"low":3561,"close":3743},"2023-12-08",106.69,106.83,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3748,"close":3596},"2023-12-07",106.1,106.4,105.22,{"symbol":5,"time":3750,"open":3751,"high":3751,"low":3537,"close":3752},"2023-12-06",106.94,105.87,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3338,"close":3757},"2023-12-05",107.32,108.03,107.14,{"symbol":5,"time":3759,"open":3742,"high":3760,"low":3761,"close":3762},"2023-12-04",107.56,106.5,107.46,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3739,"close":3767},"2023-12-01",107.01,107.86,107.16,{"symbol":5,"time":3769,"open":2888,"high":3767,"low":3637,"close":3770},"2023-11-30",107.08,{"symbol":5,"time":3772,"open":3773,"high":3746,"low":3089,"close":3506},"2023-11-29",105.99,{"symbol":5,"time":3775,"open":3776,"high":3507,"low":3777,"close":3778},"2023-11-28",106.75,105.97,106.16,{"symbol":5,"time":3780,"open":3781,"high":3334,"low":3746,"close":3782},"2023-11-27",106.27,106.65,{"symbol":5,"time":3784,"open":3785,"high":3353,"low":3598,"close":3781},"2023-11-24",105.85,{"symbol":5,"time":3787,"open":3638,"high":3352,"low":3788,"close":3789},"2023-11-22",105.25,105.88,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3605,"close":3794},"2023-11-21",105.33,106.22,105.52,{"symbol":5,"time":3796,"open":3276,"high":3797,"low":3276,"close":3568},"2023-11-20",105.81,{"symbol":5,"time":3799,"open":3800,"high":3102,"low":3801,"close":2947},"2023-11-17",103.72,102.94,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2023-11-16",102.34,104.25,102.23,103.3,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2023-11-15",102.85,103.47,100.92,101.8,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2023-11-14",104.34,104.6,102.03,102.9,{"symbol":5,"time":3821,"open":3822,"high":3344,"low":3607,"close":3529},"2023-11-13",104.58,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2023-11-10",103.08,104.59,103.03,104.12,{"symbol":5,"time":3830,"open":3284,"high":3647,"low":3831,"close":2898},"2023-11-09",101.96,{"symbol":5,"time":3833,"open":3282,"high":3834,"low":3711,"close":3835},"2023-11-08",103.5,102.27,{"symbol":5,"time":3837,"open":3838,"high":3807,"low":3839,"close":3651},"2023-11-07",101.75,101.32,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-11-06",99.5,102.1,98.79,101.66,{"symbol":5,"time":3847,"open":3047,"high":3848,"low":3849,"close":3850},"2023-11-03",102.46,96.11,100.21,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2023-11-02",92.93,93.87,91.15,93.78,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2023-11-01",91.07,93.6,91.04,93.58,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2023-10-31",91.42,91.44,90.19,91,{"symbol":5,"time":3870,"open":3871,"high":3872,"low":3873,"close":3861},"2023-10-30",91.73,92.06,90.59,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2023-10-27",92.26,92.86,90.99,91.39,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2023-10-26",93.07,93.4,92.47,92.55,{"symbol":5,"time":3887,"open":3018,"high":3888,"low":3889,"close":3890},"2023-10-25",94.19,93,93.53,{"symbol":5,"time":3892,"open":3893,"high":3894,"low":3893,"close":3895},"2023-10-24",92.3,93.45,93.42,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2023-10-23",91.94,92.54,91.19,91.99,{"symbol":5,"time":3903,"open":3882,"high":3017,"low":3904,"close":3905},"2023-10-20",92.07,92.38,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-10-19",93.64,93.96,92.21,92.79,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3917},"2023-10-18",93.3,94.37,92.91,93.8,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3922,"close":3923},"2023-10-17",92.74,93.31,92.56,93.04,{"symbol":5,"time":3925,"open":3926,"high":3927,"low":3928,"close":3929},"2023-10-16",93.59,93.94,92.61,92.66,{"symbol":5,"time":3931,"open":3932,"high":3028,"low":3933,"close":3934},"2023-10-13",92.35,92.34,93.22,{"symbol":5,"time":3936,"open":3937,"high":3938,"low":3939,"close":3940},"2023-10-12",91.78,92.36,91.26,91.88,{"symbol":5,"time":3942,"open":3943,"high":3944,"low":3867,"close":3945},"2023-10-11",91.45,91.92,91.68,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3950,"close":3951},"2023-10-10",90.47,91.84,90.39,91.61,{"symbol":5,"time":3953,"open":3954,"high":3878,"low":3955,"close":3956},"2023-10-09",89.62,89.39,90.73,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-10-06",89.83,90.23,89,89.93,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-10-05",89.24,90.07,89.02,89.82,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-10-04",86.96,88.93,86.7,88.91,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":3980},"2023-10-03",86.3,87.08,86.24,86.83,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-10-02",85.98,87.05,85.82,86.38,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-09-29",87.52,87.8,86.72,86.82,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3997,"close":3990},"2023-09-28",88.31,88.59,87.64,{"symbol":5,"time":3999,"open":4000,"high":4001,"low":4002,"close":4003},"2023-09-27",88.8,89.06,87.18,88.04,{"symbol":5,"time":4005,"open":4006,"high":4007,"low":4008,"close":4009},"2023-09-26",88.79,89.47,88.42,88.67,{"symbol":5,"time":4011,"open":4012,"high":4013,"low":4014,"close":4015},"2023-09-25",88.1,89.73,88.01,89.21,{"symbol":5,"time":4017,"open":4018,"high":4019,"low":4020,"close":4021},"2023-09-22",88.83,89.61,88.73,88.96,{"symbol":5,"time":4023,"open":4024,"high":4025,"low":4026,"close":4027},"2023-09-21",89.32,89.92,88.99,89.1,[4029,4035,4040,4045,4050,4055,4060,4065,4070,4075,4080,4085,4090,4095,4099,4104,4109,4114,4119,4124,4129,4132,4137,4141,4146,4151,4156,4161,4166,4171,4176,4181,4186,4191,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4295,4300,4304,4309,4314,4318,4322,4327,4332,4337,4342,4347,4352,4357,4362,4367,4372,4377,4381,4386,4391,4395,4400,4405,4409,4414,4419,4424,4429,4434,4439,4444,4448,4453,4458,4463,4467,4471,4476,4481,4485,4490,4495,4500,4505,4510,4515,4520,4525,4530,4535,4540,4545,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4599,4604,4609,4614,4619,4624,4629,4634,4639,4644,4649,4654,4659,4664,4669,4674,4679,4684,4689,4694,4699,4704,4709,4714,4719,4724,4729,4734,4739,4744,4749,4754,4759,4764,4768,4773,4778,4783,4788,4793,4798,4803,4807,4812,4816,4821,4826,4831,4836,4841,4846,4850,4853,4858,4863,4867,4871,4874,4878,4882,4887,4890,4895,4900,4905,4910,4914,4919,4924,4928,4932,4936,4941,4946,4951,4955,4960,4964,4969,4974,4979,4984,4989,4993,4998,5003,5008,5013,5018,5023,5028,5033,5037,5041,5046,5049,5054,5059,5064,5069,5073,5075,5079,5084,5089,5093,5098,5102,5107,5112,5117,5120,5125,5130,5135,5140,5143,5148,5153,5158,5162,5167,5171,5176,5180,5185,5190,5195,5200,5205,5210,5215,5219,5223,5227,5232,5237,5242,5247,5252,5257,5262,5267,5272,5276,5281,5286,5291,5296,5300],{"symbol":4030,"time":26,"open":4031,"high":4032,"low":4033,"close":4034},"SPY",761.31,762,757.97,761.69,{"symbol":4030,"time":32,"open":4036,"high":4037,"low":4038,"close":4039},763.15,763.57,759.96,762.6,{"symbol":4030,"time":37,"open":4041,"high":4042,"low":4043,"close":4044},759.5,761.67,749.6,754.05,{"symbol":4030,"time":43,"open":4046,"high":4047,"low":4048,"close":4049},760.12,760.35,756.15,757.39,{"symbol":4030,"time":49,"open":4051,"high":4052,"low":4053,"close":4054},759,763.52,757.93,760.88,{"symbol":4030,"time":55,"open":4056,"high":4057,"low":4058,"close":4059},764.72,766.38,763.6,764.29,{"symbol":4030,"time":60,"open":4061,"high":4062,"low":4063,"close":4064},758.03,760.11,756.64,757.83,{"symbol":4030,"time":66,"open":4066,"high":4067,"low":4068,"close":4069},764.08,764.47,760.94,762.4,{"symbol":4030,"time":72,"open":4071,"high":4072,"low":4073,"close":4074},769.07,769.7,765.14,765.96,{"symbol":4030,"time":77,"open":4076,"high":4077,"low":4078,"close":4079},772.01,772.87,769,770.19,{"symbol":4030,"time":83,"open":4081,"high":4082,"low":4083,"close":4084},767.9,774.03,767.45,773.17,{"symbol":4030,"time":89,"open":4086,"high":4087,"low":4088,"close":4089},762.45,766.43,761.73,765.16,{"symbol":4030,"time":95,"open":4091,"high":4092,"low":4093,"close":4094},762.01,764.67,759.48,761.78,{"symbol":4030,"time":100,"open":4096,"high":4097,"low":4056,"close":4098},767.33,768,767.05,{"symbol":4030,"time":106,"open":4100,"high":4101,"low":4102,"close":4103},771.76,775.3,768.31,769.35,{"symbol":4030,"time":111,"open":4105,"high":4106,"low":4107,"close":4108},768.5,772.36,767.16,771.1,{"symbol":4030,"time":117,"open":4110,"high":4111,"low":4112,"close":4113},764.73,767.35,763.93,766.08,{"symbol":4030,"time":123,"open":4115,"high":4116,"low":4117,"close":4118},766.16,766.78,763.05,765.91,{"symbol":4030,"time":129,"open":4120,"high":4121,"low":4122,"close":4123},764.78,765.22,762.08,763.47,{"symbol":4030,"time":134,"open":4125,"high":4126,"low":4127,"close":4128},766.05,767.85,764.17,765.72,{"symbol":4030,"time":140,"open":4074,"high":4130,"low":4131,"close":4039},768.15,762.04,{"symbol":4030,"time":146,"open":4133,"high":4134,"low":4135,"close":4136},770.36,772.47,768.1,769.06,{"symbol":4030,"time":152,"open":4138,"high":4139,"low":4140,"close":4083},768.7,769.5,766.92,{"symbol":4030,"time":158,"open":4142,"high":4143,"low":4144,"close":4145},776.18,776.78,772.51,772.67,{"symbol":4030,"time":163,"open":4147,"high":4148,"low":4149,"close":4150},778.54,778.8,775.43,776.34,{"symbol":4030,"time":168,"open":4152,"high":4153,"low":4154,"close":4155},774.87,779.37,774.11,777.88,{"symbol":4030,"time":173,"open":4157,"high":4158,"low":4159,"close":4160},774.71,774.9,771.28,772.49,{"symbol":4030,"time":178,"open":4162,"high":4163,"low":4164,"close":4165},774.53,774.61,769.2,770.56,{"symbol":4030,"time":184,"open":4167,"high":4168,"low":4169,"close":4170},772.6,775.05,771.62,773.03,{"symbol":4030,"time":189,"open":4172,"high":4173,"low":4174,"close":4175},771.02,773.92,769.61,773.26,{"symbol":4030,"time":195,"open":4177,"high":4178,"low":4179,"close":4180},770.21,771.82,767.46,768.56,{"symbol":4030,"time":201,"open":4182,"high":4183,"low":4184,"close":4185},775.85,776.85,769.51,769.79,{"symbol":4030,"time":206,"open":4187,"high":4188,"low":4189,"close":4190},760.63,773.41,760.52,771.33,{"symbol":4030,"time":211,"open":4192,"high":4193,"low":4194,"close":4195},749.44,758.58,748.8,757.67,{"symbol":4030,"time":217,"open":4197,"high":4198,"low":4199,"close":4200},744.68,748.9,737.68,747.03,{"symbol":4030,"time":223,"open":4202,"high":4203,"low":4204,"close":4205},736.05,742.45,734.59,741.69,{"symbol":4030,"time":229,"open":4207,"high":4208,"low":4209,"close":4210},739.97,742.68,729.1,729.46,{"symbol":4030,"time":234,"open":4212,"high":4213,"low":4214,"close":4215},739.19,742.79,735.98,740.86,{"symbol":4030,"time":238,"open":4217,"high":4218,"low":4219,"close":4220},744.91,745.53,735.87,739.09,{"symbol":4030,"time":243,"open":4222,"high":4223,"low":4224,"close":4225},738.51,743.72,737.29,738.93,{"symbol":4030,"time":249,"open":4227,"high":4228,"low":4229,"close":4230},739.37,742.56,735.21,738.18,{"symbol":4030,"time":255,"open":4232,"high":4233,"low":4234,"close":4235},746.62,750.02,746.37,747.41,{"symbol":4030,"time":260,"open":4237,"high":4238,"low":4239,"close":4240},746.29,749.04,744.18,748.28,{"symbol":4030,"time":266,"open":4242,"high":4243,"low":4244,"close":4245},747.06,748.73,741.51,742.09,{"symbol":4030,"time":272,"open":4247,"high":4248,"low":4249,"close":4250},742.08,747.29,740.8,743.29,{"symbol":4030,"time":278,"open":4252,"high":4253,"low":4254,"close":4255},752.76,754.57,747.88,750.72,{"symbol":4030,"time":284,"open":4257,"high":4258,"low":4259,"close":4260},754.24,755.58,750.2,754.81,{"symbol":4030,"time":290,"open":4262,"high":4263,"low":4264,"close":4265},750.91,753.34,748.66,751.83,{"symbol":4030,"time":296,"open":4267,"high":4268,"low":4269,"close":4270},752.47,753.91,748,749.17,{"symbol":4030,"time":302,"open":4272,"high":4273,"low":4274,"close":4275},752.05,755.42,748.1,754.95,{"symbol":4030,"time":307,"open":4277,"high":4278,"low":4279,"close":4280},747.35,751.97,745.59,751.71,{"symbol":4030,"time":311,"open":4282,"high":4283,"low":4284,"close":4285},743.16,746.15,739.51,745.4,{"symbol":4030,"time":317,"open":4287,"high":4288,"low":4289,"close":4290},750.22,750.96,745.21,747.71,{"symbol":4030,"time":323,"open":4292,"high":4293,"low":4235,"close":4294},748.74,752.41,751.28,{"symbol":4030,"time":328,"open":4296,"high":4297,"low":4298,"close":4299},747.4,751.31,740.03,744.78,{"symbol":4030,"time":332,"open":4301,"high":4192,"low":4302,"close":4303},745,742.38,745.76,{"symbol":4030,"time":336,"open":4305,"high":4306,"low":4307,"close":4308},741.29,748.02,740.89,746.77,{"symbol":4030,"time":341,"open":4310,"high":4311,"low":4312,"close":4313},736.53,741.56,732.09,741,{"symbol":4030,"time":347,"open":4315,"high":4310,"low":4316,"close":4317},728.95,716.58,728.99,{"symbol":4030,"time":352,"open":4319,"high":4227,"low":4320,"close":4321},738.91,729.6,734.3,{"symbol":4030,"time":357,"open":4323,"high":4324,"low":4325,"close":4326},735.17,739.95,730.84,733.24,{"symbol":4030,"time":363,"open":4328,"high":4329,"low":4330,"close":4331},733.81,739.63,732.3,733.58,{"symbol":4030,"time":369,"open":4333,"high":4334,"low":4335,"close":4336},747.7,750.18,743.13,744.39,{"symbol":4030,"time":375,"open":4338,"high":4339,"low":4340,"close":4341},747.76,748.23,743.86,746.74,{"symbol":4030,"time":380,"open":4343,"high":4344,"low":4345,"close":4346},751.29,752.15,739.22,740.96,{"symbol":4030,"time":385,"open":4348,"high":4349,"low":4350,"close":4351},754.55,755.44,749.88,750.33,{"symbol":4030,"time":390,"open":4353,"high":4354,"low":4355,"close":4356},751.85,756.68,751.76,754.83,{"symbol":4030,"time":395,"open":4358,"high":4359,"low":4360,"close":4361},740.71,744.44,735.03,741.75,{"symbol":4030,"time":401,"open":4363,"high":4364,"low":4365,"close":4366},728.76,740,724.41,737.76,{"symbol":4030,"time":407,"open":4368,"high":4369,"low":4370,"close":4371},733.39,738.38,725.33,725.43,{"symbol":4030,"time":413,"open":4373,"high":4374,"low":4375,"close":4376},743.63,746.9,722.59,737.05,{"symbol":4030,"time":419,"open":4378,"high":4379,"low":4380,"close":4345},743.36,745.34,738.19,{"symbol":4030,"time":425,"open":4382,"high":4383,"low":4384,"close":4385},752.31,752.82,735.53,737.55,{"symbol":4030,"time":430,"open":4387,"high":4388,"low":4389,"close":4390},752.1,758.31,751.47,757.09,{"symbol":4030,"time":436,"open":4392,"high":4393,"low":4394,"close":4257},758.15,758.8,753.57,{"symbol":4030,"time":442,"open":4396,"high":4397,"low":4398,"close":4399},757.03,760.4,756.75,759.57,{"symbol":4030,"time":447,"open":4401,"high":4402,"low":4403,"close":4404},755.36,760.28,754.69,758.54,{"symbol":4030,"time":453,"open":4406,"high":4407,"low":4403,"close":4408},755.9,758.08,756.48,{"symbol":4030,"time":459,"open":4410,"high":4411,"low":4412,"close":4413},750.25,755.15,749.23,754.6,{"symbol":4030,"time":465,"open":4415,"high":4416,"low":4417,"close":4418},750.88,751.38,748.22,750.46,{"symbol":4030,"time":471,"open":4420,"high":4421,"low":4422,"close":4423},750.01,752.13,748.37,750.59,{"symbol":4030,"time":477,"open":4425,"high":4426,"low":4427,"close":4428},746.24,748.94,744.48,745.64,{"symbol":4030,"time":483,"open":4430,"high":4431,"low":4432,"close":4433},738.64,744.87,737.03,742.72,{"symbol":4030,"time":488,"open":4435,"high":4436,"low":4437,"close":4438},735.71,741.87,733.89,741.25,{"symbol":4030,"time":494,"open":4440,"high":4441,"low":4442,"close":4443},734.78,737.65,731.53,733.73,{"symbol":4030,"time":499,"open":4445,"high":4446,"low":4368,"close":4447},739.83,741.42,738.65,{"symbol":4030,"time":504,"open":4449,"high":4450,"low":4451,"close":4452},741.79,743.46,737.96,739.17,{"symbol":4030,"time":510,"open":4454,"high":4455,"low":4456,"close":4457},743.65,749.53,743.56,748.17,{"symbol":4030,"time":515,"open":4459,"high":4460,"low":4461,"close":4462},738.47,743.91,735.47,742.31,{"symbol":4030,"time":521,"open":4464,"high":4465,"low":4466,"close":4230},736.89,738.84,731.83,{"symbol":4030,"time":527,"open":4468,"high":4469,"low":4468,"close":4470},736.45,740.79,739.3,{"symbol":4030,"time":533,"open":4472,"high":4473,"low":4474,"close":4475},734.93,738.08,734.57,737.62,{"symbol":4030,"time":539,"open":4477,"high":4478,"low":4479,"close":4480},735.05,736.13,729.75,731.58,{"symbol":4030,"time":545,"open":4482,"high":4204,"low":4483,"close":4484},728.16,727.82,733.83,{"symbol":4030,"time":551,"open":4486,"high":4487,"low":4488,"close":4489},721.77,725.04,721.49,723.77,{"symbol":4030,"time":557,"open":4491,"high":4492,"low":4493,"close":4494},720.07,722.12,714.99,718.01,{"symbol":4030,"time":562,"open":4496,"high":4497,"low":4498,"close":4499},721.25,724.87,720.47,720.65,{"symbol":4030,"time":568,"open":4501,"high":4502,"low":4503,"close":4504},714.63,719.79,710.45,718.66,{"symbol":4030,"time":574,"open":4506,"high":4507,"low":4508,"close":4509},711,712.2,708.37,711.58,{"symbol":4030,"time":580,"open":4511,"high":4512,"low":4513,"close":4514},711.82,712.88,709.25,711.69,{"symbol":4030,"time":586,"open":4516,"high":4517,"low":4518,"close":4519},713.17,715.63,712.3,715.17,{"symbol":4030,"time":591,"open":4521,"high":4522,"low":4523,"close":4524},710.75,714.47,709.01,713.94,{"symbol":4030,"time":596,"open":4526,"high":4527,"low":4528,"close":4529},709.5,712.36,702.28,708.45,{"symbol":4030,"time":602,"open":4531,"high":4532,"low":4533,"close":4534},709.15,711.45,708.22,711.21,{"symbol":4030,"time":607,"open":4536,"high":4537,"low":4538,"close":4539},710.28,711.28,702.64,704.08,{"symbol":4030,"time":613,"open":4541,"high":4542,"low":4543,"close":4544},708.78,709.91,706.14,708.72,{"symbol":4030,"time":619,"open":4543,"high":4546,"low":4547,"close":4548},712.39,705.76,710.14,{"symbol":4030,"time":625,"open":4550,"high":4551,"low":4552,"close":4553},701.06,702.78,698.53,701.66,{"symbol":4030,"time":631,"open":4555,"high":4556,"low":4557,"close":4558},695.26,700.28,694.2,699.94,{"symbol":4030,"time":636,"open":4560,"high":4561,"low":4562,"close":4563},687.69,694.58,687.66,694.46,{"symbol":4030,"time":642,"open":4565,"high":4566,"low":4567,"close":4568},677.41,686.3,676.58,686.1,{"symbol":4030,"time":648,"open":4570,"high":4571,"low":4572,"close":4573},681.32,682.03,678.45,679.46,{"symbol":4030,"time":654,"open":4575,"high":4576,"low":4577,"close":4578},674.84,681.16,673.77,679.91,{"symbol":4030,"time":660,"open":4580,"high":4581,"low":4582,"close":4583},676.39,677.08,671.46,676.01,{"symbol":4030,"time":666,"open":4585,"high":4586,"low":4587,"close":4588},656.65,659.61,651.06,659.22,{"symbol":4030,"time":672,"open":4590,"high":4591,"low":4592,"close":4593},655.86,659.72,655.52,658.93,{"symbol":4030,"time":678,"open":4595,"high":4596,"low":4597,"close":4598},646.42,658.2,645.11,655.83,{"symbol":4030,"time":684,"open":4600,"high":4601,"low":4602,"close":4603},653.9,658.52,653,655.24,{"symbol":4030,"time":690,"open":4605,"high":4606,"low":4607,"close":4608},638.94,651.54,637.98,650.34,{"symbol":4030,"time":696,"open":4610,"high":4611,"low":4612,"close":4613},640.11,640.37,629.28,631.97,{"symbol":4030,"time":701,"open":4615,"high":4616,"low":4617,"close":4618},642.5,642.66,633.11,634.09,{"symbol":4030,"time":707,"open":4620,"high":4621,"low":4622,"close":4623},652.06,654.85,644.82,645.09,{"symbol":4030,"time":713,"open":4625,"high":4626,"low":4627,"close":4628},658.67,660.89,654.24,656.82,{"symbol":4030,"time":718,"open":4630,"high":4631,"low":4632,"close":4633},651.32,657.03,649.88,653.18,{"symbol":4030,"time":724,"open":4635,"high":4636,"low":4637,"close":4638},658.07,662.62,653.94,655.38,{"symbol":4030,"time":730,"open":4640,"high":4641,"low":4642,"close":4643},656.51,656.69,644.72,648.57,{"symbol":4030,"time":734,"open":4645,"high":4646,"low":4647,"close":4648},656.97,662.98,655.17,659.8,{"symbol":4030,"time":740,"open":4650,"high":4651,"low":4652,"close":4653},668.36,669.72,661.19,661.43,{"symbol":4030,"time":745,"open":4655,"high":4656,"low":4657,"close":4658},672.39,674.44,669.7,670.79,{"symbol":4030,"time":751,"open":4660,"high":4661,"low":4662,"close":4663},668.38,672.07,667.12,669.03,{"symbol":4030,"time":757,"open":4665,"high":4666,"low":4667,"close":4668},669.27,672.34,661.36,662.29,{"symbol":4030,"time":763,"open":4670,"high":4671,"low":4672,"close":4673},671.16,671.65,665.87,666.06,{"symbol":4030,"time":768,"open":4675,"high":4676,"low":4677,"close":4678},677.58,680.08,673.34,676.33,{"symbol":4030,"time":774,"open":4680,"high":4681,"low":4682,"close":4683},677.72,683.36,674.76,677.18,{"symbol":4030,"time":780,"open":4685,"high":4686,"low":4687,"close":4688},666.39,679.92,662.39,678.27,{"symbol":4030,"time":785,"open":4690,"high":4691,"low":4692,"close":4693},673.41,676.11,669.76,672.38,{"symbol":4030,"time":791,"open":4695,"high":4696,"low":4697,"close":4698},682.08,685.53,675.61,681.31,{"symbol":4030,"time":797,"open":4700,"high":4701,"low":4702,"close":4703},681.63,687.09,679.62,685.13,{"symbol":4030,"time":801,"open":4705,"high":4706,"low":4707,"close":4708},675.06,682.61,669.66,680.33,{"symbol":4030,"time":807,"open":4710,"high":4711,"low":4712,"close":4713},678.7,688.62,678.02,686.38,{"symbol":4030,"time":813,"open":4715,"high":4716,"low":4717,"close":4718},683.09,686.86,681.64,685.99,{"symbol":4030,"time":819,"open":4720,"high":4721,"low":4722,"close":4723},693.28,693.3,684.35,689.3,{"symbol":4030,"time":824,"open":4725,"high":4726,"low":4727,"close":4728},690.18,693.68,690.1,693.15,{"symbol":4030,"time":830,"open":4730,"high":4731,"low":4732,"close":4733},681.9,688.35,680,687.35,{"symbol":4030,"time":833,"open":4735,"high":4736,"low":4737,"close":4738},687.83,690,680.37,682.39,{"symbol":4030,"time":839,"open":4740,"high":4741,"low":4742,"close":4743},682.32,690.06,681.73,689.43,{"symbol":4030,"time":845,"open":4745,"high":4746,"low":4747,"close":4748},683.84,686.18,681.55,684.48,{"symbol":4030,"time":851,"open":4750,"high":4751,"low":4752,"close":4753},684.02,689.15,682.83,686.29,{"symbol":4030,"time":857,"open":4755,"high":4756,"low":4757,"close":4758},680.14,684.94,675.78,682.85,{"symbol":4030,"time":862,"open":4760,"high":4761,"low":4762,"close":4763},681.69,686.28,677.52,681.75,{"symbol":4030,"time":867,"open":4765,"high":4766,"low":4737,"close":4767},694.24,695.35,681.27,{"symbol":4030,"time":873,"open":4769,"high":4770,"low":4771,"close":4772},696.39,697.14,689.18,691.96,{"symbol":4030,"time":879,"open":4774,"high":4775,"low":4776,"close":4777},694.95,696.54,691.66,692.12,{"symbol":4030,"time":884,"open":4779,"high":4780,"low":4781,"close":4782},689.42,695.87,688.34,693.95,{"symbol":4030,"time":890,"open":4784,"high":4785,"low":4786,"close":4787},681.46,692.31,680.85,690.62,{"symbol":4030,"time":896,"open":4789,"high":4790,"low":4791,"close":4792},680.94,683.69,675.79,677.62,{"symbol":4030,"time":902,"open":4794,"high":4795,"low":4796,"close":4797},690.35,691.45,681.76,686.19,{"symbol":4030,"time":907,"open":4799,"high":4800,"low":4801,"close":4802},696.21,696.96,684.03,689.53,{"symbol":4030,"time":912,"open":4804,"high":4805,"low":4779,"close":4806},689.58,696.93,695.41,{"symbol":4030,"time":916,"open":4808,"high":4809,"low":4810,"close":4811},691.79,694.21,687.12,691.97,{"symbol":4030,"time":922,"open":4769,"high":4813,"low":4814,"close":4815},697.06,684.83,694.04,{"symbol":4030,"time":928,"open":4817,"high":4818,"low":4819,"close":4820},697.05,697.84,693.94,695.42,{"symbol":4030,"time":931,"open":4822,"high":4823,"low":4824,"close":4825},694.18,696.53,693.57,695.49,{"symbol":4030,"time":935,"open":4827,"high":4828,"low":4829,"close":4830},690.49,694.13,689.92,692.73,{"symbol":4030,"time":940,"open":4832,"high":4833,"low":4834,"close":4835},688.15,690.96,687.16,689.23,{"symbol":4030,"time":946,"open":4837,"high":4838,"low":4839,"close":4840},689.85,691.13,686.92,688.98,{"symbol":4030,"time":952,"open":4842,"high":4843,"low":4844,"close":4845},679.65,688.74,678.13,685.4,{"symbol":4030,"time":958,"open":4847,"high":4848,"low":4849,"close":4675},681.49,684.77,676.57,{"symbol":4030,"time":963,"open":4851,"high":4852,"low":4727,"close":4776},693.66,694.25,{"symbol":4030,"time":969,"open":4854,"high":4855,"low":4856,"close":4857},694.57,695.45,691.25,692.24,{"symbol":4030,"time":975,"open":4859,"high":4860,"low":4861,"close":4862},691,691.72,686.04,690.36,{"symbol":4030,"time":981,"open":4825,"high":4864,"low":4865,"close":4866},696.09,691.35,693.77,{"symbol":4030,"time":987,"open":4868,"high":4864,"low":4869,"close":4870},690.68,690.63,695.16,{"symbol":4030,"time":993,"open":4869,"high":4872,"low":4771,"close":4873},695.31,694.07,{"symbol":4030,"time":998,"open":4875,"high":4787,"low":4876,"close":4877},688.82,687.49,689.51,{"symbol":4030,"time":1004,"open":4879,"high":4880,"low":4881,"close":4804},692.19,693.96,689.32,{"symbol":4030,"time":1009,"open":4883,"high":4884,"low":4885,"close":4886},687.93,692.32,687.78,691.81,{"symbol":4030,"time":1015,"open":4888,"high":4743,"low":4713,"close":4889},686.54,687.72,{"symbol":4030,"time":1020,"open":4891,"high":4892,"low":4893,"close":4894},685.71,686.87,679.82,683.17,{"symbol":4030,"time":1026,"open":4896,"high":4897,"low":4898,"close":4899},687.14,687.36,681.71,681.92,{"symbol":4030,"time":1032,"open":4901,"high":4902,"low":4903,"close":4904},687.45,688.56,686.58,687.01,{"symbol":4030,"time":1037,"open":4906,"high":4907,"low":4908,"close":4909},687.54,689.2,686.07,687.85,{"symbol":4030,"time":1043,"open":4911,"high":4776,"low":4912,"close":4913},690.64,689.27,690.31,{"symbol":4030,"time":1048,"open":4915,"high":4916,"low":4917,"close":4918},687.95,690.83,687.8,690.38,{"symbol":4030,"time":1053,"open":4920,"high":4921,"low":4922,"close":4923},683.92,688.2,683.87,687.96,{"symbol":4030,"time":1058,"open":4925,"high":4926,"low":4927,"close":4814},683.94,685.36,680.59,{"symbol":4030,"time":1063,"open":4929,"high":4930,"low":4931,"close":4927},676.59,681.09,676.47,{"symbol":4030,"time":1068,"open":4933,"high":4934,"low":4935,"close":4931},677.6,680.74,674.9,{"symbol":4030,"time":1074,"open":4937,"high":4938,"low":4939,"close":4940},679.89,680.44,671.2,671.4,{"symbol":4030,"time":1080,"open":4942,"high":4943,"low":4944,"close":4945},679.23,681.08,674.98,678.87,{"symbol":4030,"time":1086,"open":4947,"high":4948,"low":4949,"close":4950},685.74,685.76,679.25,680.73,{"symbol":4030,"time":1091,"open":4952,"high":4953,"low":4954,"close":4796},688.17,688.88,679.17,{"symbol":4030,"time":1097,"open":4956,"high":4957,"low":4958,"close":4959},685.14,689.25,682.17,689.17,{"symbol":4030,"time":1101,"open":4961,"high":4962,"low":4698,"close":4963},682.56,688.97,687.57,{"symbol":4030,"time":1107,"open":4965,"high":4966,"low":4967,"close":4968},683.15,685.39,682.59,683.04,{"symbol":4030,"time":1113,"open":4970,"high":4971,"low":4972,"close":4973},686.59,686.64,681.57,683.63,{"symbol":4030,"time":1118,"open":4975,"high":4976,"low":4977,"close":4978},685.47,688.39,684.58,685.69,{"symbol":4030,"time":1121,"open":4980,"high":4981,"low":4982,"close":4983},685.3,685.37,681.34,684.39,{"symbol":4030,"time":1126,"open":4985,"high":4986,"low":4987,"close":4988},680.57,684.91,679.69,683.89,{"symbol":4030,"time":1131,"open":4899,"high":4990,"low":4991,"close":4992},683.82,679.33,681.53,{"symbol":4030,"time":1136,"open":4994,"high":4995,"low":4996,"close":4997},678.81,682.99,678.74,680.27,{"symbol":4030,"time":1140,"open":4999,"high":5000,"low":5001,"close":5002},680.86,683.67,680.5,683.39,{"symbol":4030,"time":1145,"open":5004,"high":5005,"low":5006,"close":5007},677.63,681.7,676.72,679.68,{"symbol":4030,"time":1151,"open":5009,"high":5010,"low":5011,"close":5012},668.63,676.21,664.48,675.02,{"symbol":4030,"time":1156,"open":5014,"high":5015,"low":5016,"close":5017},662.69,670.06,661.59,668.73,{"symbol":4030,"time":1162,"open":5019,"high":5020,"low":5021,"close":5022},655.05,664.55,650.85,659.03,{"symbol":4030,"time":1168,"open":5024,"high":5025,"low":5026,"close":5027},672.91,675.56,651.89,652.53,{"symbol":4030,"time":1173,"open":5029,"high":5030,"low":5031,"close":5032},660.78,667.34,658.75,662.63,{"symbol":4030,"time":1178,"open":5034,"high":5035,"low":4590,"close":5036},662.1,665.12,660.08,{"symbol":4030,"time":1184,"open":4657,"high":5038,"low":5039,"close":5040},673.71,662.17,665.67,{"symbol":4030,"time":1189,"open":5042,"high":5043,"low":5044,"close":5045},665.38,675.66,663.27,671.93,{"symbol":4030,"time":1194,"open":5001,"high":4999,"low":5047,"close":5048},670.52,672.04,{"symbol":4030,"time":1199,"open":5050,"high":5051,"low":5052,"close":5053},684.79,684.96,680.95,683.38,{"symbol":4030,"time":1203,"open":5055,"high":5056,"low":5057,"close":5058},679.95,683.57,678.73,683,{"symbol":4030,"time":1208,"open":5060,"high":5061,"low":5062,"close":5063},677.24,682.18,675.03,681.44,{"symbol":4030,"time":1213,"open":5065,"high":5066,"low":5067,"close":5068},667.91,671.08,661.21,670.97,{"symbol":4030,"time":1218,"open":4931,"high":5070,"low":5071,"close":5072},677.38,668.72,670.31,{"symbol":4030,"time":1224,"open":4944,"high":4999,"low":5074,"close":4675},674.17,{"symbol":4030,"time":1230,"open":4691,"high":5076,"low":5077,"close":5078},679.96,674.58,675.24,{"symbol":4030,"time":1236,"open":5080,"high":5081,"low":5082,"close":5083},685.67,685.8,679.94,683.34,{"symbol":4030,"time":1242,"open":5085,"high":5086,"low":5087,"close":5088},685.04,685.08,679.24,682.06,{"symbol":4030,"time":1247,"open":5090,"high":5091,"low":5092,"close":5092},683.9,685.94,679.83,{"symbol":4030,"time":1251,"open":5094,"high":5095,"low":5096,"close":5097},688.72,689.7,682.87,687.39,{"symbol":4030,"time":1257,"open":5099,"high":5100,"low":4814,"close":5101},687.05,688.91,687.06,{"symbol":4030,"time":1263,"open":5103,"high":5104,"low":5105,"close":5106},682.73,685.54,682.12,685.24,{"symbol":4030,"time":1269,"open":5108,"high":5109,"low":5110,"close":5111},676.46,678.47,675.65,677.25,{"symbol":4030,"time":1275,"open":5113,"high":5114,"low":5115,"close":5116},668.12,672.71,667.8,671.76,{"symbol":4030,"time":1281,"open":5118,"high":5118,"low":5119,"close":5115},672,663.3,{"symbol":4030,"time":1287,"open":5121,"high":5122,"low":5123,"close":5124},671.44,672.99,669.98,671.29,{"symbol":4030,"time":1292,"open":5126,"high":5127,"low":5128,"close":5129},667.32,672.21,667.27,671.3,{"symbol":4030,"time":1298,"open":5131,"high":5132,"low":5133,"close":5134},659.5,665.76,658.14,664.39,{"symbol":4030,"time":1304,"open":5136,"high":5137,"low":5138,"close":5139},666.82,668.71,657.11,660.64,{"symbol":4030,"time":1310,"open":5136,"high":5141,"low":4593,"close":5142},670.23,665.17,{"symbol":4030,"time":1315,"open":5144,"high":5145,"low":5146,"close":5147},657.17,665.83,653.17,662.23,{"symbol":4030,"time":1321,"open":5149,"high":5150,"low":5151,"close":5152},660.65,665.13,659.77,663.04,{"symbol":4030,"time":1327,"open":5154,"high":5155,"low":5156,"close":5157},672.13,673.95,652.84,653.02,{"symbol":4030,"time":1333,"open":5159,"high":5160,"low":5161,"close":4670},673.53,673.94,669.21,{"symbol":4030,"time":1339,"open":5163,"high":5164,"low":5165,"close":5166},670.25,673.21,669.42,673.11,{"symbol":4030,"time":1343,"open":5168,"high":5122,"low":5169,"close":5170},672.54,667.67,669.12,{"symbol":4030,"time":1349,"open":5172,"high":5173,"low":5174,"close":5175},671.62,672.51,669.46,671.61,{"symbol":4030,"time":1353,"open":5177,"high":5178,"low":5179,"close":5161},669.99,672.68,668.16,{"symbol":4030,"time":1359,"open":5181,"high":5182,"low":5183,"close":5184},670.45,670.57,666.78,669.22,{"symbol":4030,"time":1365,"open":5186,"high":5187,"low":5188,"close":5189},663.17,669.37,663.06,668.45,{"symbol":4030,"time":1371,"open":5191,"high":5192,"low":5193,"close":5194},662.93,666.65,661.61,666.18,{"symbol":4030,"time":1376,"open":5196,"high":5197,"low":5198,"close":5199},664.36,665.28,661.86,663.68,{"symbol":4030,"time":1382,"open":5201,"high":5202,"low":5203,"close":5204},659.51,662.37,657.88,661.82,{"symbol":4030,"time":1388,"open":5206,"high":5207,"low":5208,"close":5209},657.94,659.41,654.41,658.05,{"symbol":4030,"time":1394,"open":5211,"high":5212,"low":5213,"close":5214},664.51,664.61,659.67,661.1,{"symbol":4030,"time":1400,"open":5216,"high":5030,"low":5217,"close":5218},666.72,661.98,663.21,{"symbol":4030,"time":1406,"open":5220,"high":5221,"low":5039,"close":5222},662.2,667.29,666.84,{"symbol":4030,"time":1412,"open":5224,"high":5020,"low":5225,"close":5226},662.33,660.37,663.7,{"symbol":4030,"time":1415,"open":5228,"high":5229,"low":5230,"close":5231},661.89,664.89,660.27,662.26,{"symbol":4030,"time":1421,"open":5233,"high":5234,"low":5235,"close":5236},660.01,661.72,654.3,659.18,{"symbol":4030,"time":1427,"open":5238,"high":5239,"low":5240,"close":5241},661.47,661.78,659.21,660,{"symbol":4030,"time":1432,"open":5243,"high":5244,"low":5245,"close":5246},659.64,661.04,659.34,660.91,{"symbol":4030,"time":1437,"open":5248,"high":5249,"low":5250,"close":5251},657.6,659.11,656.9,657.41,{"symbol":4030,"time":1443,"open":5253,"high":5254,"low":5255,"close":5256},654.18,658.33,653.59,657.63,{"symbol":4030,"time":1448,"open":5258,"high":5259,"low":5260,"close":5261},653.62,654.55,650.63,652.21,{"symbol":4030,"time":1454,"open":5263,"high":5264,"low":5265,"close":5266},648.97,650.86,647.22,650.33,{"symbol":4030,"time":1460,"open":5268,"high":5269,"low":5270,"close":5271},648.62,649.84,647.23,648.83,{"symbol":4030,"time":1466,"open":5273,"high":5261,"low":5274,"close":5275},651.48,643.33,647.24,{"symbol":4030,"time":1471,"open":5277,"high":5278,"low":5279,"close":5280},644.42,649.15,643.51,649.12,{"symbol":4030,"time":1477,"open":5282,"high":5283,"low":5284,"close":5285},642.67,644.21,640.46,643.74,{"symbol":4030,"time":1483,"open":5287,"high":5288,"low":5289,"close":5290},637.5,640.49,634.92,640.27,{"symbol":4030,"time":1488,"open":5292,"high":5293,"low":5294,"close":5295},647.47,647.84,643.14,645.05,{"symbol":4030,"time":1494,"open":5275,"high":5297,"low":5298,"close":5299},649.48,645.34,648.92,{"symbol":4030,"time":1500,"open":5301,"high":5302,"low":5277,"close":5303},644.57,647.37,646.63,[5305,5310,5313,5316,5319,5320,5322,5324,5327,5330,5331,5332,5334,5336,5338,5340,5342,5344,5346,5348,5351,5353,5355,5357,5359,5361,5363,5365,5367,5369,5371,5373,5375,5377,5379,5380,5382,5384,5386,5388,5390,5392,5394,5396,5398,5400,5402,5404,5406,5408,5410,5412,5414,5416,5418,5420,5422,5424,5426,5428,5430],{"time":32,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5308,"datetime":5309},"False","BEARISH","CCI","2026-09-17 00:00:00",{"time":43,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5311,"datetime":5312},"ADX","2026-09-15 00:00:00",{"time":60,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5314,"datetime":5315},"MACD","2026-09-10 00:00:00",{"time":95,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5314,"datetime":5318},"BULLISH","2026-09-01 00:00:00",{"time":95,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5311,"datetime":5318},{"time":100,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5311,"datetime":5321},"2026-08-31 00:00:00",{"time":168,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5314,"datetime":5323},"2026-08-13 00:00:00",{"time":173,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5325,"datetime":5326},"RSI","2026-08-12 00:00:00",{"time":201,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5328,"datetime":5329},"BollingerBands","2026-08-05 00:00:00",{"time":201,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5308,"datetime":5329},{"time":201,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5314,"datetime":5329},{"time":211,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5311,"datetime":5333},"2026-08-03 00:00:00",{"time":249,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5325,"datetime":5335},"2026-07-23 00:00:00",{"time":255,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5328,"datetime":5337},"2026-07-22 00:00:00",{"time":266,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5308,"datetime":5339},"2026-07-20 00:00:00",{"time":290,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5311,"datetime":5341},"2026-07-14 00:00:00",{"time":302,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5311,"datetime":5343},"2026-07-10 00:00:00",{"time":307,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5311,"datetime":5345},"2026-07-09 00:00:00",{"time":311,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5314,"datetime":5347},"2026-07-08 00:00:00",{"time":395,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5349,"datetime":5350},"MA","2026-06-12 00:00:00",{"time":413,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5328,"datetime":5352},"2026-06-09 00:00:00",{"time":425,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5308,"datetime":5354},"2026-06-05 00:00:00",{"time":430,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5325,"datetime":5356},"2026-06-04 00:00:00",{"time":488,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5311,"datetime":5358},"2026-05-20 00:00:00",{"time":504,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5314,"datetime":5360},"2026-05-15 00:00:00",{"time":596,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5311,"datetime":5362},"2026-04-23 00:00:00",{"time":607,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5314,"datetime":5364},"2026-04-21 00:00:00",{"time":660,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5311,"datetime":5366},"2026-04-08 00:00:00",{"time":666,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5311,"datetime":5368},"2026-04-07 00:00:00",{"time":678,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5314,"datetime":5370},"2026-04-02 00:00:00",{"time":701,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5311,"datetime":5372},"2026-03-27 00:00:00",{"time":707,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5349,"datetime":5374},"2026-03-26 00:00:00",{"time":713,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5325,"datetime":5376},"2026-03-25 00:00:00",{"time":791,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5328,"datetime":5378},"2026-03-05 00:00:00",{"time":791,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5308,"datetime":5378},{"time":801,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5314,"datetime":5381},"2026-03-03 00:00:00",{"time":896,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5314,"datetime":5383},"2026-02-05 00:00:00",{"time":902,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5314,"datetime":5385},"2026-02-04 00:00:00",{"time":916,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5314,"datetime":5387},"2026-01-30 00:00:00",{"time":922,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5314,"datetime":5389},"2026-01-29 00:00:00",{"time":931,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5314,"datetime":5391},"2026-01-27 00:00:00",{"time":946,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5314,"datetime":5393},"2026-01-22 00:00:00",{"time":975,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5314,"datetime":5395},"2026-01-14 00:00:00",{"time":981,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5311,"datetime":5397},"2026-01-13 00:00:00",{"time":987,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5311,"datetime":5399},"2026-01-12 00:00:00",{"time":998,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5325,"datetime":5401},"2026-01-08 00:00:00",{"time":1015,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5325,"datetime":5403},"2026-01-05 00:00:00",{"time":1020,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5314,"datetime":5405},"2026-01-02 00:00:00",{"time":1037,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5308,"datetime":5407},"2025-12-29 00:00:00",{"time":1043,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5314,"datetime":5409},"2025-12-26 00:00:00",{"time":1058,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5311,"datetime":5411},"2025-12-22 00:00:00",{"time":1063,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5325,"datetime":5413},"2025-12-19 00:00:00",{"time":1121,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5308,"datetime":5415},"2025-12-04 00:00:00",{"time":1131,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5311,"datetime":5417},"2025-12-02 00:00:00",{"time":1136,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5325,"datetime":5419},"2025-12-01 00:00:00",{"time":1162,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5314,"datetime":5421},"2025-11-21 00:00:00",{"time":1247,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5311,"datetime":5423},"2025-10-30 00:00:00",{"time":1287,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5314,"datetime":5425},"2025-10-21 00:00:00",{"time":1315,"symbol":5,"current_signal":5306,"signal_change":23,"signal_type":5307,"trading_system":5314,"datetime":5427},"2025-10-14 00:00:00",{"time":1349,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5349,"datetime":5429},"2025-10-06 00:00:00",{"time":1400,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5317,"trading_system":5328,"datetime":5431},"2025-09-23 00:00:00",[5433,5439,5444,5450,5455,5460,5465,5470,5475,5480,5484,5489,5494,5500,5505,5510,5515,5520,5525,5530,5535,5540,5545,5550,5555,5560,5565,5570,5575,5580,5585,5590,5595,5600,5605,5610,5615,5620,5625,5630,5635,5640,5645,5650,5655,5661,5667,5672,5678,5684,5690,5695,5701,5707,5712,5718,5724,5730,5735,5740,5746,5752,5758,5764,5769,5774,5780,5786,5791,5797,5803,5808,5814,5820,5825],{"symbol":5,"form":5434,"filingdate":724,"primarydocument":5435,"accessionnumber":5436,"filing_url":5437,"sec_url":5438},"8-K","cah-20260317.htm","0000721371-26-000013","https://www.sec.gov/Archives/edgar/data/721371/000072137126000013/cah-20260317.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137126000013/0000721371-26-000013-index.htm",{"symbol":5,"form":5434,"filingdate":791,"primarydocument":5440,"accessionnumber":5441,"filing_url":5442,"sec_url":5443},"cah-20260302.htm","0000721371-26-000010","https://www.sec.gov/Archives/edgar/data/721371/000072137126000010/cah-20260302.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137126000010/0000721371-26-000010-index.htm",{"symbol":5,"form":5445,"filingdate":896,"primarydocument":5446,"accessionnumber":5447,"filing_url":5448,"sec_url":5449},"10-Q","cah-20251231.htm","0000721371-26-000006","https://www.sec.gov/Archives/edgar/data/721371/000072137126000006/cah-20251231.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137126000006/0000721371-26-000006-index.htm",{"symbol":5,"form":5434,"filingdate":896,"primarydocument":5451,"accessionnumber":5452,"filing_url":5453,"sec_url":5454},"cah-20260205.htm","0000721371-26-000004","https://www.sec.gov/Archives/edgar/data/721371/000072137126000004/cah-20260205.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137126000004/0000721371-26-000004-index.htm",{"symbol":5,"form":5434,"filingdate":981,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"cah-20260113.htm","0000721371-26-000003","https://www.sec.gov/Archives/edgar/data/721371/000072137126000003/cah-20260113.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137126000003/0000721371-26-000003-index.htm",{"symbol":5,"form":5434,"filingdate":1218,"primarydocument":5461,"accessionnumber":5462,"filing_url":5463,"sec_url":5464},"cah-20251105.htm","0000721371-25-000133","https://www.sec.gov/Archives/edgar/data/721371/000072137125000133/cah-20251105.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137125000133/0000721371-25-000133-index.htm",{"symbol":5,"form":5445,"filingdate":1247,"primarydocument":5466,"accessionnumber":5467,"filing_url":5468,"sec_url":5469},"cah-20250930.htm","0000721371-25-000130","https://www.sec.gov/Archives/edgar/data/721371/000072137125000130/cah-20250930.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137125000130/0000721371-25-000130-index.htm",{"symbol":5,"form":5434,"filingdate":1247,"primarydocument":5471,"accessionnumber":5472,"filing_url":5473,"sec_url":5474},"cah-20251030.htm","0000721371-25-000128","https://www.sec.gov/Archives/edgar/data/721371/000072137125000128/cah-20251030.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137125000128/0000721371-25-000128-index.htm",{"symbol":5,"form":5434,"filingdate":1327,"primarydocument":5476,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"cah-20251007.htm","0000721371-25-000125","https://www.sec.gov/Archives/edgar/data/721371/000072137125000125/cah-20251007.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137125000125/0000721371-25-000125-index.htm",{"symbol":5,"form":5434,"filingdate":1353,"primarydocument":5466,"accessionnumber":5481,"filing_url":5482,"sec_url":5483},"0000721371-25-000122","https://www.sec.gov/Archives/edgar/data/721371/000072137125000122/cah-20250930.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137125000122/0000721371-25-000122-index.htm",{"symbol":5,"form":5434,"filingdate":1500,"primarydocument":5485,"accessionnumber":5486,"filing_url":5487,"sec_url":5488},"d51052d8k.htm","0001193125-25-189845","https://www.sec.gov/Archives/edgar/data/721371/000119312525189845/d51052d8k.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312525189845/0001193125-25-189845-index.htm",{"symbol":5,"form":5434,"filingdate":1551,"primarydocument":5490,"accessionnumber":5491,"filing_url":5492,"sec_url":5493},"d938935d8k.htm","0001193125-25-180900","https://www.sec.gov/Archives/edgar/data/721371/000119312525180900/d938935d8k.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312525180900/0001193125-25-180900-index.htm",{"symbol":5,"form":5495,"filingdate":1561,"primarydocument":5496,"accessionnumber":5497,"filing_url":5498,"sec_url":5499},"10-K","cah-20250630.htm","0000721371-25-000079","https://www.sec.gov/Archives/edgar/data/721371/000072137125000079/cah-20250630.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137125000079/0000721371-25-000079-index.htm",{"symbol":5,"form":5434,"filingdate":1561,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"cah-20250812.htm","0000721371-25-000075","https://www.sec.gov/Archives/edgar/data/721371/000072137125000075/cah-20250812.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137125000075/0000721371-25-000075-index.htm",{"symbol":5,"form":5434,"filingdate":1786,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"cah-20250612.htm","0000721371-25-000053","https://www.sec.gov/Archives/edgar/data/721371/000072137125000053/cah-20250612.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137125000053/0000721371-25-000053-index.htm",{"symbol":5,"form":5434,"filingdate":1938,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"cah-20250501.htm","0000721371-25-000036","https://www.sec.gov/Archives/edgar/data/721371/000072137125000036/cah-20250501.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137125000036/0000721371-25-000036-index.htm",{"symbol":5,"form":5445,"filingdate":1938,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"cah-20250331.htm","0000721371-25-000038","https://www.sec.gov/Archives/edgar/data/721371/000072137125000038/cah-20250331.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137125000038/0000721371-25-000038-index.htm",{"symbol":5,"form":5434,"filingdate":2147,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"cah-20250307.htm","0000721371-25-000020","https://www.sec.gov/Archives/edgar/data/721371/000072137125000020/cah-20250307.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137125000020/0000721371-25-000020-index.htm",{"symbol":5,"form":5445,"filingdate":2291,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"cah-20241231.htm","0000721371-25-000013","https://www.sec.gov/Archives/edgar/data/721371/000072137125000013/cah-20241231.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137125000013/0000721371-25-000013-index.htm",{"symbol":5,"form":5434,"filingdate":2291,"primarydocument":5531,"accessionnumber":5532,"filing_url":5533,"sec_url":5534},"cah-20250130.htm","0000721371-25-000009","https://www.sec.gov/Archives/edgar/data/721371/000072137125000009/cah-20250130.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137125000009/0000721371-25-000009-index.htm",{"symbol":5,"form":5434,"filingdate":2344,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"cah-20250114.htm","0000721371-25-000003","https://www.sec.gov/Archives/edgar/data/721371/000072137125000003/cah-20250114.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137125000003/0000721371-25-000003-index.htm",{"symbol":5,"form":5434,"filingdate":2474,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"cah-20241205.htm","0000721371-24-000169","https://www.sec.gov/Archives/edgar/data/721371/000072137124000169/cah-20241205.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137124000169/0000721371-24-000169-index.htm",{"symbol":5,"form":5434,"filingdate":2528,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"d877130d8k.htm","0001193125-24-264393","https://www.sec.gov/Archives/edgar/data/721371/000119312524264393/d877130d8k.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312524264393/0001193125-24-264393-index.htm",{"symbol":5,"form":5434,"filingdate":2552,"primarydocument":5551,"accessionnumber":5552,"filing_url":5553,"sec_url":5554},"d854170d8k.htm","0001193125-24-260394","https://www.sec.gov/Archives/edgar/data/721371/000119312524260394/d854170d8k.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312524260394/0001193125-24-260394-index.htm",{"symbol":5,"form":5434,"filingdate":2572,"primarydocument":5556,"accessionnumber":5557,"filing_url":5558,"sec_url":5559},"d894226d8k.htm","0001193125-24-255062","https://www.sec.gov/Archives/edgar/data/721371/000119312524255062/d894226d8k.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312524255062/0001193125-24-255062-index.htm",{"symbol":5,"form":5434,"filingdate":2584,"primarydocument":5561,"accessionnumber":5562,"filing_url":5563,"sec_url":5564},"cah-20241106.htm","0000721371-24-000132","https://www.sec.gov/Archives/edgar/data/721371/000072137124000132/cah-20241106.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137124000132/0000721371-24-000132-index.htm",{"symbol":5,"form":5434,"filingdate":2606,"primarydocument":5566,"accessionnumber":5567,"filing_url":5568,"sec_url":5569},"cah-20241101.htm","0000721371-24-000119","https://www.sec.gov/Archives/edgar/data/721371/000072137124000119/cah-20241101.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137124000119/0000721371-24-000119-index.htm",{"symbol":5,"form":5445,"filingdate":2606,"primarydocument":5571,"accessionnumber":5572,"filing_url":5573,"sec_url":5574},"cah-20240930.htm","0000721371-24-000121","https://www.sec.gov/Archives/edgar/data/721371/000072137124000121/cah-20240930.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137124000121/0000721371-24-000121-index.htm",{"symbol":5,"form":5434,"filingdate":2694,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"cah-20241008.htm","0000721371-24-000112","https://www.sec.gov/Archives/edgar/data/721371/000072137124000112/cah-20241008.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137124000112/0000721371-24-000112-index.htm",{"symbol":5,"form":5434,"filingdate":2811,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"cah-20240906.htm","0000721371-24-000092","https://www.sec.gov/Archives/edgar/data/721371/000072137124000092/cah-20240906.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137124000092/0000721371-24-000092-index.htm",{"symbol":5,"form":5495,"filingdate":2892,"primarydocument":5586,"accessionnumber":5587,"filing_url":5588,"sec_url":5589},"cah-20240630.htm","0000721371-24-000056","https://www.sec.gov/Archives/edgar/data/721371/000072137124000056/cah-20240630.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137124000056/0000721371-24-000056-index.htm",{"symbol":5,"form":5434,"filingdate":2892,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"cah-20240814.htm","0000721371-24-000054","https://www.sec.gov/Archives/edgar/data/721371/000072137124000054/cah-20240814.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137124000054/0000721371-24-000054-index.htm",{"symbol":5,"form":5445,"filingdate":3264,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"cah-20240331.htm","0000721371-24-000038","https://www.sec.gov/Archives/edgar/data/721371/000072137124000038/cah-20240331.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137124000038/0000721371-24-000038-index.htm",{"symbol":5,"form":5434,"filingdate":3264,"primarydocument":5601,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"cah-20240502.htm","0000721371-24-000036","https://www.sec.gov/Archives/edgar/data/721371/000072137124000036/cah-20240502.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137124000036/0000721371-24-000036-index.htm",{"symbol":5,"form":5434,"filingdate":3303,"primarydocument":5606,"accessionnumber":5607,"filing_url":5608,"sec_url":5609},"cah-20240423.htm","0000721371-24-000030","https://www.sec.gov/Archives/edgar/data/721371/000072137124000030/cah-20240423.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137124000030/0000721371-24-000030-index.htm",{"symbol":5,"form":5434,"filingdate":3309,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"cah-20240422.htm","0000721371-24-000026","https://www.sec.gov/Archives/edgar/data/721371/000072137124000026/cah-20240422.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137124000026/0000721371-24-000026-index.htm",{"symbol":5,"form":5434,"filingdate":3486,"primarydocument":5616,"accessionnumber":5617,"filing_url":5618,"sec_url":5619},"cah-20240228.htm","0000721371-24-000012","https://www.sec.gov/Archives/edgar/data/721371/000072137124000012/cah-20240228.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137124000012/0000721371-24-000012-index.htm",{"symbol":5,"form":5434,"filingdate":3515,"primarydocument":5621,"accessionnumber":5622,"filing_url":5623,"sec_url":5624},"d766680d8k.htm","0001193125-24-040017","https://www.sec.gov/Archives/edgar/data/721371/000119312524040017/d766680d8k.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312524040017/0001193125-24-040017-index.htm",{"symbol":5,"form":5434,"filingdate":3576,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"cah-20240201.htm","0001628280-24-002805","https://www.sec.gov/Archives/edgar/data/721371/000162828024002805/cah-20240201.htm","https://www.sec.gov/Archives/edgar/data/721371/000162828024002805/0001628280-24-002805-index.htm",{"symbol":5,"form":5445,"filingdate":3576,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"cah-20231231.htm","0001628280-24-002813","https://www.sec.gov/Archives/edgar/data/721371/000162828024002813/cah-20231231.htm","https://www.sec.gov/Archives/edgar/data/721371/000162828024002813/0001628280-24-002813-index.htm",{"symbol":5,"form":5434,"filingdate":3650,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"cah-20240109.htm","0000721371-24-000005","https://www.sec.gov/Archives/edgar/data/721371/000072137124000005/cah-20240109.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137124000005/0000721371-24-000005-index.htm",{"symbol":5,"form":5434,"filingdate":3803,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"cah-20231115.htm","0000721371-23-000094","https://www.sec.gov/Archives/edgar/data/721371/000072137123000094/cah-20231115.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137123000094/0000721371-23-000094-index.htm",{"symbol":5,"form":5445,"filingdate":3847,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"cah-20230930.htm","0000721371-23-000084","https://www.sec.gov/Archives/edgar/data/721371/000072137123000084/cah-20230930.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137123000084/0000721371-23-000084-index.htm",{"symbol":5,"form":5434,"filingdate":3847,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"cah-20231103.htm","0000721371-23-000083","https://www.sec.gov/Archives/edgar/data/721371/000072137123000083/cah-20231103.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137123000083/0000721371-23-000083-index.htm",{"symbol":5,"form":5434,"filingdate":5656,"primarydocument":5657,"accessionnumber":5658,"filing_url":5659,"sec_url":5660},"2023-09-06","d529699d8k.htm","0001193125-23-229583","https://www.sec.gov/Archives/edgar/data/721371/000119312523229583/d529699d8k.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312523229583/0001193125-23-229583-index.htm",{"symbol":5,"form":5495,"filingdate":5662,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"2023-08-15","cah-20230630.htm","0000721371-23-000060","https://www.sec.gov/Archives/edgar/data/721371/000072137123000060/cah-20230630.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137123000060/0000721371-23-000060-index.htm",{"symbol":5,"form":5434,"filingdate":5662,"primarydocument":5668,"accessionnumber":5669,"filing_url":5670,"sec_url":5671},"cah-20230810.htm","0000721371-23-000058","https://www.sec.gov/Archives/edgar/data/721371/000072137123000058/cah-20230810.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137123000058/0000721371-23-000058-index.htm",{"symbol":5,"form":5434,"filingdate":5673,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"2023-06-08","cah-20230608.htm","0000721371-23-000035","https://www.sec.gov/Archives/edgar/data/721371/000072137123000035/cah-20230608.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137123000035/0000721371-23-000035-index.htm",{"symbol":5,"form":5434,"filingdate":5679,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"2023-05-11","cah-20230511.htm","0000721371-23-000027","https://www.sec.gov/Archives/edgar/data/721371/000072137123000027/cah-20230511.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137123000027/0000721371-23-000027-index.htm",{"symbol":5,"form":5434,"filingdate":5685,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"2023-05-04","d358353d8k.htm","0001193125-23-135011","https://www.sec.gov/Archives/edgar/data/721371/000119312523135011/d358353d8k.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312523135011/0001193125-23-135011-index.htm",{"symbol":5,"form":5445,"filingdate":5685,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"cah-20230331.htm","0001628280-23-015775","https://www.sec.gov/Archives/edgar/data/721371/000162828023015775/cah-20230331.htm","https://www.sec.gov/Archives/edgar/data/721371/000162828023015775/0001628280-23-015775-index.htm",{"symbol":5,"form":5434,"filingdate":5696,"primarydocument":5697,"accessionnumber":5698,"filing_url":5699,"sec_url":5700},"2023-03-02","cah-20230227.htm","0000721371-23-000014","https://www.sec.gov/Archives/edgar/data/721371/000072137123000014/cah-20230227.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137123000014/0000721371-23-000014-index.htm",{"symbol":5,"form":5445,"filingdate":5702,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"2023-02-02","cah-20221231.htm","0000721371-23-000007","https://www.sec.gov/Archives/edgar/data/721371/000072137123000007/cah-20221231.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137123000007/0000721371-23-000007-index.htm",{"symbol":5,"form":5434,"filingdate":5702,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"cah-20230202.htm","0000721371-23-000005","https://www.sec.gov/Archives/edgar/data/721371/000072137123000005/cah-20230202.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137123000005/0000721371-23-000005-index.htm",{"symbol":5,"form":5434,"filingdate":5713,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"2022-12-19","cah-20221216.htm","0000721371-22-000181","https://www.sec.gov/Archives/edgar/data/721371/000072137122000181/cah-20221216.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137122000181/0000721371-22-000181-index.htm",{"symbol":5,"form":5434,"filingdate":5719,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"2022-11-10","cah-20221109.htm","0000721371-22-000144","https://www.sec.gov/Archives/edgar/data/721371/000072137122000144/cah-20221109.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137122000144/0000721371-22-000144-index.htm",{"symbol":5,"form":5445,"filingdate":5725,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"2022-11-04","cah-20220930.htm","0000721371-22-000133","https://www.sec.gov/Archives/edgar/data/721371/000072137122000133/cah-20220930.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137122000133/0000721371-22-000133-index.htm",{"symbol":5,"form":5434,"filingdate":5725,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"cah-20221104.htm","0000721371-22-000131","https://www.sec.gov/Archives/edgar/data/721371/000072137122000131/cah-20221104.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137122000131/0000721371-22-000131-index.htm",{"symbol":5,"form":5434,"filingdate":5736,"primarydocument":5726,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"2022-10-04","0000721371-22-000127","https://www.sec.gov/Archives/edgar/data/721371/000072137122000127/cah-20220930.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137122000127/0000721371-22-000127-index.htm",{"symbol":5,"form":5434,"filingdate":5741,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"2022-09-13","cah-20220913.htm","0000721371-22-000105","https://www.sec.gov/Archives/edgar/data/721371/000072137122000105/cah-20220913.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137122000105/0000721371-22-000105-index.htm",{"symbol":5,"form":5434,"filingdate":5747,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"2022-09-08","cah-20220907.htm","0000721371-22-000101","https://www.sec.gov/Archives/edgar/data/721371/000072137122000101/cah-20220907.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137122000101/0000721371-22-000101-index.htm",{"symbol":5,"form":5434,"filingdate":5753,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"2022-09-06","22-9-6cah8k.htm","0000721371-22-000096","https://www.sec.gov/Archives/edgar/data/721371/000072137122000096/22-9-6cah8k.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137122000096/0000721371-22-000096-index.htm",{"symbol":5,"form":5434,"filingdate":5759,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"2022-08-11","cah-20220807.htm","0000721371-22-000059","https://www.sec.gov/Archives/edgar/data/721371/000072137122000059/cah-20220807.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137122000059/0000721371-22-000059-index.htm",{"symbol":5,"form":5495,"filingdate":5759,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"cah-20220630.htm","0000721371-22-000058","https://www.sec.gov/Archives/edgar/data/721371/000072137122000058/cah-20220630.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137122000058/0000721371-22-000058-index.htm",{"symbol":5,"form":5434,"filingdate":5759,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"cah-20220811.htm","0000721371-22-000054","https://www.sec.gov/Archives/edgar/data/721371/000072137122000054/cah-20220811.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137122000054/0000721371-22-000054-index.htm",{"symbol":5,"form":5434,"filingdate":5775,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"2022-07-22","cah-20220718.htm","0000721371-22-000049","https://www.sec.gov/Archives/edgar/data/721371/000072137122000049/cah-20220718.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137122000049/0000721371-22-000049-index.htm",{"symbol":5,"form":5445,"filingdate":5781,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"2022-05-05","cah-20220331.htm","0000721371-22-000032","https://www.sec.gov/Archives/edgar/data/721371/000072137122000032/cah-20220331.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137122000032/0000721371-22-000032-index.htm",{"symbol":5,"form":5434,"filingdate":5781,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"cah-20220505.htm","0000721371-22-000030","https://www.sec.gov/Archives/edgar/data/721371/000072137122000030/cah-20220505.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137122000030/0000721371-22-000030-index.htm",{"symbol":5,"form":5434,"filingdate":5792,"primarydocument":5793,"accessionnumber":5794,"filing_url":5795,"sec_url":5796},"2022-02-25","cah-20220225.htm","0000721371-22-000021","https://www.sec.gov/Archives/edgar/data/721371/000072137122000021/cah-20220225.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137122000021/0000721371-22-000021-index.htm",{"symbol":5,"form":5445,"filingdate":5798,"primarydocument":5799,"accessionnumber":5800,"filing_url":5801,"sec_url":5802},"2022-02-03","cah-20211231.htm","0000721371-22-000013","https://www.sec.gov/Archives/edgar/data/721371/000072137122000013/cah-20211231.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137122000013/0000721371-22-000013-index.htm",{"symbol":5,"form":5434,"filingdate":5798,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"cah-20220203.htm","0000721371-22-000011","https://www.sec.gov/Archives/edgar/data/721371/000072137122000011/cah-20220203.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137122000011/0000721371-22-000011-index.htm",{"symbol":5,"form":5434,"filingdate":5809,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"2022-01-10","cah-20220110.htm","0000721371-22-000004","https://www.sec.gov/Archives/edgar/data/721371/000072137122000004/cah-20220110.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137122000004/0000721371-22-000004-index.htm",{"symbol":5,"form":5434,"filingdate":5815,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"2021-11-09","cah-20211105.htm","0000721371-21-000120","https://www.sec.gov/Archives/edgar/data/721371/000072137121000120/cah-20211105.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137121000120/0000721371-21-000120-index.htm",{"symbol":5,"form":5445,"filingdate":5815,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"cah-20210930.htm","0000721371-21-000116","https://www.sec.gov/Archives/edgar/data/721371/000072137121000116/cah-20210930.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137121000116/0000721371-21-000116-index.htm",{"symbol":5,"form":5434,"filingdate":5815,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"cah-20211109.htm","0000721371-21-000114","https://www.sec.gov/Archives/edgar/data/721371/000072137121000114/cah-20211109.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137121000114/0000721371-21-000114-index.htm",[5831,5849,5865,5875,5889,5902,5911,5923,5933,5943,5955,5967,5978,6000,6013,6030,6041,6051,6060,6072,6079,6093,6113,6124,6144,6151,6160,6170,6177,6186,6198,6209,6220,6233,6256,6268],{"symbol":5,"accessionnumber":5832,"filingdate":178,"sec_url":5833,"tags":5834,"headline":5837,"summary":5838,"sector":5839,"industry":5840,"date_processed":5841,"impact_score":5842,"exhibits":5843,"isLocked":5848},"0000721371-26-000036","https://www.sec.gov/Archives/edgar/data/721371/000072137126000036/0000721371-26-000036-index.htm",{"events":5835},[5836],"Credit Facility Entered","Cardinal Health Enters New $4.0 Billion Credit Agreement and Terminates Existing Facilities","On August 7, 2026, Cardinal Health, Inc. entered into a new unsecured Credit Agreement providing access to $4.0 billion of revolving credit through August 7, 2031, with an option to extend by up to two years. This new agreement replaced the Company's existing Five-Year Credit Agreement, dated February 27, 2023, and its 364-Day Credit Agreement, dated October 7, 2025, both of which were terminated on the same day. Additionally, the Company terminated its Fifth Amended and Restated Receivables Purchase Agreement, dated September 1, 2023, and the Performance Guaranty by the Company in favor of CH-23 Funding. There were no penalties incurred by the Company as a result of the terminations.","Trade & Services","Wholesale-Drugs, Proprietaries & Druggists' Sundries","2026-08-11 10:44:42","MEDIUM",[5844],{"exhibit_number":5845,"htm_reference":5846,"full_url":5847},"EX-10.1","cardinalhealth2026-credita.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137126000036/cardinalhealth2026-credita.htm",false,{"symbol":5,"accessionnumber":5850,"filingdate":178,"sec_url":5851,"tags":5852,"headline":5857,"summary":5858,"sector":5839,"industry":5840,"date_processed":5859,"impact_score":5842,"exhibits":5860,"isLocked":5848},"0000721371-26-000037","https://www.sec.gov/Archives/edgar/data/721371/000072137126000037/0000721371-26-000037-index.htm",{"events":5853},[5854,5855,5856],"Earnings Beat","Share Repurchase Program Announced","Earnings Call Transcript","Cardinal Health Reports Strong Q4 and FY2026 Results, Provides FY2027 Outlook","Cardinal Health reported a 6% increase in fourth-quarter revenue to $63.7 billion and a 14% increase in fiscal year 2026 revenue to $254.2 billion. The company's GAAP diluted EPS for the fourth quarter increased 70% to $1.70, and non-GAAP diluted EPS increased 40% to $2.91. For fiscal year 2026, GAAP diluted EPS increased 12% to $7.23, and non-GAAP diluted EPS increased 37% to $11.26. The company also provided fiscal year 2027 non-GAAP EPS guidance of $12.40 to $12.60, indicating 13% to 15% growth. Additionally, Cardinal Health completed a $350 million share repurchase and approved a $5.0 billion increase to the share repurchase program.","2026-08-11 10:48:41",[5861],{"exhibit_number":5862,"htm_reference":5863,"full_url":5864},"EX-99.1","a26q4_x063026xex991xnewsre.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137126000037/a26q4_x063026xex991xnewsre.htm",{"symbol":5,"accessionnumber":5866,"filingdate":201,"sec_url":5867,"tags":5868,"headline":5871,"summary":5872,"sector":5839,"industry":5840,"date_processed":5873,"impact_score":5842,"exhibits":5874,"isLocked":5848},"0000721371-26-000026","https://www.sec.gov/Archives/edgar/data/721371/000072137126000026/0000721371-26-000026-index.htm",{"events":5869},[5870],"New CAO Appointed","Cardinal Health Appoints New Chief Accounting Officer","On August 4, 2026, Cardinal Health, Inc. announced the appointment of Anita Zielinski as its new Chief Accounting Officer, effective November 5, 2026. Ms. Zielinski will succeed Mary Scherer, who will continue to serve as CAO until November 5. Ms. Zielinski will also join the company as Senior Vice President Finance on September 16, 2026. Prior to this role, Ms. Zielinski served as interim CFO and Senior Vice President, Chief Accounting Officer and Controller of Baxter International, Inc. since March 16, 2026. She also has extensive experience at Sysco Corporation and Ernst & Young LLP.","2026-08-05 10:39:41",[],{"symbol":5,"accessionnumber":5876,"filingdate":568,"sec_url":5877,"tags":5878,"headline":5881,"summary":5882,"sector":5839,"industry":5840,"date_processed":5883,"impact_score":5884,"exhibits":5885,"isLocked":5848},"0000721371-26-000017","https://www.sec.gov/Archives/edgar/data/721371/000072137126000017/0000721371-26-000017-index.htm",{"events":5879},[5854,5880,5855],"Raised Guidance","Cardinal Health Reports Q3 FY26 Results and Raises Outlook","Cardinal Health, Inc. reported a 11% increase in third-quarter fiscal year 2026 revenues to $60.9 billion. GAAP operating earnings decreased 30% to $509 million, while non-GAAP operating earnings increased 18% to $956 million. The company raised its fiscal year 2026 non-GAAP EPS guidance to a range of $10.70 to $10.80. Additionally, Cardinal Health completed an additional $250 million share repurchase, bringing the total year-to-date repurchase to $1.0 billion.","2026-04-30 10:47:41","HIGH",[5886],{"exhibit_number":5862,"htm_reference":5887,"full_url":5888},"a26q3_x033126xex991xnewsre.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137126000017/a26q3_x033126xex991xnewsre.htm",{"symbol":5,"accessionnumber":5436,"filingdate":724,"sec_url":5438,"tags":5890,"headline":5895,"summary":5896,"sector":5839,"industry":5840,"date_processed":5897,"impact_score":5842,"exhibits":5898,"isLocked":5848},{"events":5891},[5892,5893,5894],"Board Member Departure","Board Member Appointed","General Statement","Cardinal Health Appoints New Board Chair Following Retirement of Gregory B. Kenny","Cardinal Health, Inc. announced that Gregory B. Kenny has retired from the Board of Directors and his position as Board Chair, effective March 20, 2026. Patricia A. Hemingway Hall has been appointed as the new Board Chair, effective immediately. The company remains confident in its outlook for fiscal 2026 and will release third-quarter fiscal 2026 earnings on April 30, 2026.","2026-03-23 10:48:55",[5899],{"exhibit_number":5862,"htm_reference":5900,"full_url":5901},"finalpressrelease323.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137126000013/finalpressrelease323.htm",{"symbol":5,"accessionnumber":5441,"filingdate":791,"sec_url":5443,"tags":5903,"headline":5907,"summary":5908,"sector":5839,"industry":5840,"date_processed":5909,"impact_score":5884,"exhibits":5910,"isLocked":5848},{"events":5904},[5905,5906],"CAO Resignation","Key Executive Departure","Cardinal Health Announces Retirement of Chief Accounting Officer","On March 2, 2026, Mary Scherer, Senior Vice President and Chief Accounting Officer of Cardinal Health, Inc. announced her intention to retire in February 2027. The company will begin a search for her successor and Ms. Scherer will remain in her role until a replacement is found to ensure a smooth transition.","2026-03-05 12:08:40",[],{"symbol":5,"accessionnumber":5452,"filingdate":896,"sec_url":5454,"tags":5912,"headline":5916,"summary":5917,"sector":5839,"industry":5840,"date_processed":5918,"impact_score":5884,"exhibits":5919,"isLocked":5848},{"events":5913},[5854,5880,5914,5855,5915],"Strategic Partnership","Financial Instrument Agreement","Cardinal Health Q2 FY2026: Double-Digit Revenue Growth and Earnings Beat","Cardinal Health reported a 19% increase in Q2 FY2026 revenue to $65.6 billion, with GAAP operating earnings up 29% to $707 million and non-GAAP operating earnings rising 38% to $877 million. The company also raised its fiscal 2026 non-GAAP EPS guidance to a range of $10.15 to $10.35, reflecting double-digit segment profit growth across all five operating segments. Cardinal Health completed an annual baseline share repurchase of $750 million and reached its targeted leverage range.","2026-02-05 11:47:56",[5920],{"exhibit_number":5862,"htm_reference":5921,"full_url":5922},"a26q2_x123125xex991xnewsre.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137126000004/a26q2_x123125xex991xnewsre.htm",{"symbol":5,"accessionnumber":5457,"filingdate":981,"sec_url":5459,"tags":5924,"headline":5926,"summary":5927,"sector":5839,"industry":5840,"date_processed":5928,"impact_score":5842,"exhibits":5929,"isLocked":5848},{"events":5925},[5854,5914,5894],"Cardinal Health Raises Fiscal 2026 Outlook","Cardinal Health, Inc. has raised its fiscal year 2026 non-GAAP diluted earnings per share (EPS) outlook to at least $10.00, up from its prior guidance range of $9.65 to $9.85. The company anticipates Specialty revenues surpassing $50 billion, representing a 16% compounded annual growth rate over three years. Additionally, Cardinal Health successfully transitioned its manufacturer distribution service agreements for all branded pharmaceutical products impacted by the 2026 Medicare Drug Price Negotiation Program. The company also introduced the ContinuCare Pathway program to simplify diabetes supply management for partner pharmacies and patients, announcing a key partnership with Publix Super Markets Inc.","2026-01-13 11:54:43",[5930],{"exhibit_number":5862,"htm_reference":5931,"full_url":5932},"a2026jpmpressrelease.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137126000003/a2026jpmpressrelease.htm",{"symbol":5,"accessionnumber":5462,"filingdate":1218,"sec_url":5464,"tags":5934,"headline":5939,"summary":5940,"sector":5839,"industry":5840,"date_processed":5941,"impact_score":5842,"exhibits":5942,"isLocked":5848},{"5.07":5935},[5936,5937,5938],"Director Elections Results","Say-on-Pay Approved","Say-on-Pay Failed","Cardinal Health Announces 2025 Annual Meeting Voting Results","Cardinal Health, Inc. held its 2025 Annual Meeting of Shareholders on November 5, 2025, where shareholders elected the 12 nominees to the Company's Board of Directors, approved the compensation of the Company's named executive officers on a non-binding advisory basis, and ratified the appointment of Ernst & Young LLP as the Company's independent auditor for the fiscal year ending June 30, 2026.","2025-11-06 21:15:55",[],{"symbol":5,"accessionnumber":5472,"filingdate":1247,"sec_url":5474,"tags":5944,"headline":5948,"summary":5949,"sector":5839,"industry":5840,"date_processed":5950,"impact_score":5884,"exhibits":5951,"isLocked":5848},{"2.02":5945,"7.01":5946},[5854,5880],[5947],"Regulation FD Disclosure","Cardinal Health Reports Strong Q1 FY26 Results and Raises Guidance","Cardinal Health, Inc. reported first quarter fiscal year 2026 revenues of $64 billion, an increase of 22% from the previous year. GAAP operating earnings increased 18% to $668 million, and non-GAAP operating earnings surged 37% to $857 million. The company raised its fiscal 2026 non-GAAP EPS guidance to a range of $9.65 to $9.85 and its non-GAAP adjusted free cash flow outlook to $3.0 to $3.5 billion. A webcast to discuss the results will be held on October 30, 2025.","2025-10-30 10:53:42",[5952],{"exhibit_number":5862,"htm_reference":5953,"full_url":5954},"a26q1_x093025xex991xnewsre.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137125000128/a26q1_x093025xex991xnewsre.htm",{"symbol":5,"accessionnumber":5477,"filingdate":1327,"sec_url":5479,"tags":5956,"headline":5960,"summary":5961,"sector":5839,"industry":5840,"date_processed":5962,"impact_score":5842,"exhibits":5963,"isLocked":5848},{"1.01":5957,"9.01":5958},[5915],[5959],"Exhibits Furnished","Cardinal Health Enters New Credit Agreement","Cardinal Health, Inc. has entered into a new 364-Day Credit Agreement, allowing access to $1.0 billion of revolving credit through October 6, 2026, with an option to convert loans into non-revolving term loans on the Termination Date. The agreement includes customary financial covenants and events of default.","2025-10-10 10:33:40",[5964],{"exhibit_number":5845,"htm_reference":5965,"full_url":5966},"cardinalhealth-2025credita.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137125000125/cardinalhealth-2025credita.htm",{"symbol":5,"accessionnumber":5481,"filingdate":1353,"sec_url":5483,"tags":5968,"headline":5971,"summary":5972,"sector":5839,"industry":5840,"date_processed":5973,"impact_score":5842,"exhibits":5974,"isLocked":5848},{"1.01":5969,"9.01":5970},[5915],[5959],"Cardinal Health extends receivables purchase agreement term","On September 30, 2025, Cardinal Health Funding, LLC, CH-23 Funding, LLC, and several financial institutions entered into a First Amendment to extend the term of the Fifth Amended and Restated Receivables Purchase Agreement to September 28, 2028. The Amendment, filed as Exhibit 10.1, details the changes made to the original agreement. Financial institutions involved have provided various services to the Company in the past and may continue to do so.","2025-10-03 10:26:42",[5975],{"exhibit_number":5845,"htm_reference":5976,"full_url":5977},"literacompareredline-2acar.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137125000122/literacompareredline-2acar.htm",{"symbol":5,"accessionnumber":5486,"filingdate":1500,"sec_url":5488,"tags":5979,"headline":5984,"summary":5985,"sector":5839,"industry":5840,"date_processed":5986,"impact_score":5842,"exhibits":5987,"isLocked":5848},{"1.01":5980,"2.03":5982},[5981,5915],"New Major Contract",[5983],"New Debt Issued","Cardinal Health Completes Public Offering of $1 Billion in Notes for Solaris Health Acquisition","On August 27, 2025, Cardinal Health, Inc. completed a public offering of $600,000,000 of 4.500% Notes due 2030 and $400,000,000 of 5.150% Notes due 2035. The net proceeds from the sale of these Notes will be used to fund a portion of the consideration payable in connection with the proposed acquisition of Solaris Health. If the acquisition is not consummated by August 12, 2026, or if the company decides not to pursue the acquisition, the company will redeem the Notes at 101% of the aggregate principal amount plus accrued interest.","2025-08-27 21:03:52",[5988,5992,5996],{"exhibit_number":5989,"htm_reference":5990,"full_url":5991},"EX-4.2","d51052dex42.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312525189845/d51052dex42.htm",{"exhibit_number":5993,"htm_reference":5994,"full_url":5995},"EX-5.1","d51052dex51.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312525189845/d51052dex51.htm",{"exhibit_number":5997,"htm_reference":5998,"full_url":5999},"EX-5.2","d51052dex52.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312525189845/d51052dex52.htm",{"symbol":5,"accessionnumber":5491,"filingdate":1551,"sec_url":5493,"tags":6001,"headline":6005,"summary":6006,"sector":5839,"industry":5840,"date_processed":6007,"impact_score":5842,"exhibits":6008,"isLocked":5848},{"8.01":6002,"9.01":6004},[6003],"Convertible Notes Offering",[5959],"Cardinal Health Announces Note Issuance","On August 13, 2025, Cardinal Health, Inc. announced the issuance of $600,000,000 aggregate principal amount of its 4.500% Notes due 2030 and $400,000,000 aggregate principal amount of its 5.150% Notes due 2035 through an underwriting agreement with Goldman Sachs & Co. LLC, BofA Securities, Inc. and Wells Fargo Securities, LLC. The offering was made pursuant to the Company's effective registration statement on Form S-3ASR (Registration Statement No. 333-289513) previously filed with the Securities and Exchange Commission.","2025-08-22 13:36:29",[6009],{"exhibit_number":6010,"htm_reference":6011,"full_url":6012},"EX-1.1","d938935dex11.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312525180900/d938935dex11.htm",{"symbol":5,"accessionnumber":5502,"filingdate":1561,"sec_url":5504,"tags":6014,"headline":6018,"summary":6019,"sector":5839,"industry":5840,"date_processed":6020,"impact_score":6021,"exhibits":6022,"isLocked":5848},{"2.02":6015,"7.01":6016,"9.01":6017},[5894],[5947],[5959],"Cardinal Health Reports Fiscal 2025 Results and Announces Acquisition of Solaris Health","Cardinal Health, Inc. reported its fiscal 2025 results with relatively flat fourth-quarter revenue of $60.2 billion. Non-GAAP operating earnings increased 19% to $719 million, driven by segment profit increases. The company also announced the acquisition of Solaris Health, a leading urology MSO, to strengthen its multi-specialty growth strategy.","2025-08-21 21:47:49","LOW",[6023,6026],{"exhibit_number":5862,"htm_reference":6024,"full_url":6025},"a25q4_x063025xex991xnewsre.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137125000075/a25q4_x063025xex991xnewsre.htm",{"exhibit_number":6027,"htm_reference":6028,"full_url":6029},"EX-99.2","a25q4_x063025xex992xnewsre.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137125000075/a25q4_x063025xex992xnewsre.htm",{"symbol":5,"accessionnumber":5507,"filingdate":1786,"sec_url":5509,"tags":6031,"headline":6034,"summary":6035,"sector":5839,"industry":5840,"date_processed":6036,"impact_score":6021,"exhibits":6037,"isLocked":5848},{"7.01":6032,"9.01":6033},[5947],[5959],"Cardinal Health Updates Long-Term Value Creation Plans and Financial Outlook","Cardinal Health, Inc. has updated its financial outlook and long-term targets. The company raised its FY25 non-GAAP diluted EPS guidance to $8.15 to $8.20 and established preliminary FY26 non-GAAP diluted EPS guidance of $9.10 to $9.30. Cardinal Health also confirmed its long-term target of 12% to 14% non-GAAP diluted EPS CAGR for FY26 to FY28. Furthermore, the company raised its long-term target for Pharmaceutical and Specialty Solutions profit to 5% to 7% normalized growth and for Other profit to ~10% normalized growth. The company also updated its GMPD long-term target to $50M+ of profit growth per year after FY26 and expects at least $10B in total adjusted free cash flow over the next three years. Additionally, Cardinal Health raised its baseline share repurchase plans to at least $750M per year. The company reiterated its strategic priorities and provided updates across its businesses.","2025-08-22 14:53:28",[6038],{"exhibit_number":5862,"htm_reference":6039,"full_url":6040},"investorday2025pressreleas.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137125000053/investorday2025pressreleas.htm",{"symbol":5,"accessionnumber":5512,"filingdate":1938,"sec_url":5514,"tags":6042,"headline":6047,"summary":6048,"sector":5839,"industry":5840,"date_processed":6049,"impact_score":5884,"exhibits":6050,"isLocked":5848},{"2.02":6043,"7.01":6044,"9.01":6045},[5854,5880],[5947],[6046],"No viable tag","Cardinal Health Reports Q3 FY25 Results and Raises FY25 Guidance","Cardinal Health, Inc. reported its third-quarter fiscal year 2025 results, revealing a flat revenue of $54.9 billion. The company reported GAAP operating earnings of $730 million and non-GAAP operating earnings of $807 million, which increased by 21%. Cardinal Health also raised its fiscal year 2025 non-GAAP EPS guidance to a range of $8.05 to $8.15. A webcast will be held on May 1, 2025, to discuss these results and the outlook for the fiscal year ending June 30, 2025. The news release is furnished as Exhibit 99.1 to this report.","2025-08-23 01:10:10",[],{"symbol":5,"accessionnumber":5522,"filingdate":2147,"sec_url":5524,"tags":6052,"headline":6056,"summary":6057,"sector":5839,"industry":5840,"date_processed":6058,"impact_score":5842,"exhibits":6059,"isLocked":5848},{"5.02":6053,"7.01":6054,"9.01":6055},[5893],[5947],[6046],"Cardinal Health Elects New Independent Directors to Board","On March 7, 2025, Cardinal Health, Inc. announced the election of Robert W. Musslewhite, former CEO of Definitive Healthcare Corp., and Sudhakar Ramakrishna, CEO of SolarWinds Corporation, as independent directors to its Board. Both appointees bring extensive leadership experience in technology and healthcare. Musslewhite will serve on the Audit and Human Resources and Compensation Committees, while Ramakrishna will serve on the Audit and Risk Oversight Committees. This news was disclosed under Regulation FD on March 10, 2025.","2025-08-23 21:08:20",[],{"symbol":5,"accessionnumber":5532,"filingdate":2291,"sec_url":5534,"tags":6061,"headline":6065,"summary":6066,"sector":5839,"industry":5840,"date_processed":6067,"impact_score":5884,"exhibits":6068,"isLocked":5848},{"2.02":6062,"7.01":6063,"9.01":6064},[5854,5880],[5947],[5959],"Cardinal Health Announces Q2 FY2025 Results, Raises FY2025 Guidance, and Completes Acquisition of GI Alliance Majority Stake","Cardinal Health, Inc. reported a 4% decrease in Q2 FY2025 revenue to $55.3 billion, excluding the impact of a large customer contract expiration, with non-GAAP operating earnings increasing by 9% to $635 million. The company raised its fiscal year 2025 non-GAAP EPS guidance to a range of $7.85 to $8.00 and announced the completion of its acquisition of a 73% ownership of GI Alliance. These results will be further discussed during a webcast on January 30, 2025.","2025-11-16 23:04:50",[6069],{"exhibit_number":5862,"htm_reference":6070,"full_url":6071},"a25q2_x123124xex991xnewsre.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137125000009/a25q2_x123124xex991xnewsre.htm",{"symbol":5,"accessionnumber":5537,"filingdate":2344,"sec_url":5539,"tags":6073,"headline":6075,"summary":6076,"sector":5839,"industry":5840,"date_processed":6077,"impact_score":6021,"exhibits":6078,"isLocked":5848},{"7.01":6074},[5947],"Cardinal Health Updates Fiscal Year 2025 Non-GAAP EPS Expectations","Cardinal Health, Inc. updated its fiscal year 2025 non-GAAP diluted earnings per share (EPS) expectations to be toward the high end of the previously provided range of $7.75 to $7.90, driven by strength in the Pharmaceutical and Specialty Solutions segment. The company will present at the JP Morgan 43rd Annual Healthcare Conference on January 14, 2025, and provide further details on its fiscal year 2025 results on its second quarter earnings call on January 30, 2025.","2025-11-19 23:21:55",[],{"symbol":5,"accessionnumber":5542,"filingdate":2474,"sec_url":5544,"tags":6080,"headline":6086,"summary":6087,"sector":5839,"industry":5840,"date_processed":6088,"impact_score":5842,"exhibits":6089,"isLocked":5848},{"1.01":6081,"2.03":6083,"9.01":6085},[6082,5915],"Material Agreement Amendment",[6084],"Term Loan Entered",[6046],"Cardinal Health Enters into $1.0 Billion Term Loan Credit Agreement","On December 5, 2024, Cardinal Health, Inc. entered into a Term Loan Credit Agreement providing commitments for a term loan facility in an aggregate amount of $1.0 billion. The Credit Agreement will mature three years after the date of borrowing and will be used to pay the cash consideration and transaction costs and expenses in connection with the proposed acquisitions of The GI Alliance Holdings, LLC and Advanced Diabetes Supply Group. The agreement also includes customary financial covenants and events of default.","2025-11-25 23:43:16",[6090],{"exhibit_number":5845,"htm_reference":6091,"full_url":6092},"cardinalhealth-termloancre.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137124000169/cardinalhealth-termloancre.htm",{"symbol":5,"accessionnumber":5547,"filingdate":2528,"sec_url":5549,"tags":6094,"headline":6100,"summary":6101,"sector":5839,"industry":5840,"date_processed":6102,"impact_score":5842,"exhibits":6103,"isLocked":5848},{"1.01":6095,"1.02":6096,"2.03":6098,"9.01":6099},[5915],[6097],"Contract Termination",[5983],[5959],"Cardinal Health Announces Major Debt Offering and Loan Commitment Termination","Cardinal Health, Inc. announced the completion of a public offering of $2.9 billion aggregate principal amount of senior notes due in 2026, 2029, 2034, and 2054 to fund acquisitions and terminated the excess commitments under a bridge loan facility. The notes are governed by an indenture, and the company intends to use the proceeds for funding acquisition considerations and related fees and expenses. If the acquisition is not completed by the specified date, the company must redeem the notes at a special mandatory redemption price.","2025-11-27 23:32:49",[6104,6107,6110],{"exhibit_number":5989,"htm_reference":6105,"full_url":6106},"d877130dex42.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312524264393/d877130dex42.htm",{"exhibit_number":5993,"htm_reference":6108,"full_url":6109},"d877130dex51.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312524264393/d877130dex51.htm",{"exhibit_number":5997,"htm_reference":6111,"full_url":6112},"d877130dex52.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312524264393/d877130dex52.htm",{"symbol":5,"accessionnumber":5552,"filingdate":2552,"sec_url":5554,"tags":6114,"headline":6117,"summary":6118,"sector":5839,"industry":5840,"date_processed":6119,"impact_score":5842,"exhibits":6120,"isLocked":5848},{"8.01":6115,"9.01":6116},[6003],[5959],"Cardinal Health Announces New Debt Offering","On November 13, 2024, Cardinal Health, Inc. entered into an underwriting agreement for the sale of $500,000,000 aggregate principal amount of its 4.700% Notes due 2026, $750,000,000 aggregate principal amount of its 5.000% Notes due 2029, $1,000,000,000 aggregate principal amount of its 5.350% Notes due 2034, and $650,000,000 aggregate principal amount of its 5.750% Notes due 2054. The offering was made pursuant to the Company's effective registration statement on Form S-3 previously filed with the Securities and Exchange Commission.","2025-11-28 23:19:28",[6121],{"exhibit_number":6010,"htm_reference":6122,"full_url":6123},"d854170dex11.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312524260394/d854170dex11.htm",{"symbol":5,"accessionnumber":5557,"filingdate":2572,"sec_url":5559,"tags":6125,"headline":6130,"summary":6131,"sector":5839,"industry":5840,"date_processed":6132,"impact_score":5884,"exhibits":6133,"isLocked":5848},{"1.01":6126,"7.01":6128,"9.01":6129},[5981,6127],"M&A Agreement",[5947],[6046],"Cardinal Health Announces Acquisitions and Financing","Cardinal Health, Inc. announced on November 11, 2024, its intention to acquire a majority stake in GI Alliance for approximately $2.8 billion and Advanced Diabetes Supply Group for approximately $1.1 billion, aiming to accelerate its multi-specialty and at-Home Solutions growth strategies. The company also secured a $2.9 billion bridge loan facility with Bank of America, N.A. for funding these acquisitions. These transactions are expected to be accretive to Cardinal Health's revenue and profit growth starting in the first 12 months following the close, subject to regulatory approvals and customary closing conditions.","2025-12-01 23:45:49",[6134,6138,6141],{"exhibit_number":6135,"htm_reference":6136,"full_url":6137},"EX-2.1","d894226dex21.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312524255062/d894226dex21.htm",{"exhibit_number":5845,"htm_reference":6139,"full_url":6140},"d894226dex101.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312524255062/d894226dex101.htm",{"exhibit_number":5862,"htm_reference":6142,"full_url":6143},"d894226dex991.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312524255062/d894226dex991.htm",{"symbol":5,"accessionnumber":5562,"filingdate":2584,"sec_url":5564,"tags":6145,"headline":6147,"summary":6148,"sector":5839,"industry":5840,"date_processed":6149,"impact_score":6021,"exhibits":6150,"isLocked":5848},{"5.07":6146},[5936,5937],"Cardinal Health Annual Meeting Results Announced","Cardinal Health, Inc. reported the results of its 2024 Annual Meeting of Shareholders, held on November 6, 2024. The shareholders elected 10 nominees to the Board of Directors and approved the compensation of the Company's named executive officers on a non-binding advisory basis. The appointment of Ernst & Young LLP as the Company's independent auditor for the fiscal year ending June 30, 2025, was also ratified by the shareholders. A shareholder proposal to prohibit the re-nomination of any director who fails to receive a majority vote was not approved.","2025-12-02 23:45:53",[],{"symbol":5,"accessionnumber":5567,"filingdate":2606,"sec_url":5569,"tags":6152,"headline":6156,"summary":6157,"sector":5839,"industry":5840,"date_processed":6158,"impact_score":6021,"exhibits":6159,"isLocked":5848},{"2.02":6153,"7.01":6154,"9.01":6155},[5894],[5947],[5959],"Cardinal Health Reports Q1 FY25 Results and Raises Outlook","Cardinal Health, Inc. reported its first quarter fiscal year 2025 results on November 1, 2024. The company announced a revenue decrease of 4% to $52.3 billion, with a 15% increase excluding the impact of a large customer contract expiration. Non-GAAP operating earnings increased 12% to $625 million, driven by growth in the Pharmaceutical and Specialty Solutions segment. Cardinal Health also raised its fiscal year 2025 non-GAAP EPS guidance to $7.75 to $7.90. A webcast discussing these results and the company's outlook will be held on November 1, 2024.","2025-08-24 22:15:23",[],{"symbol":5,"accessionnumber":5577,"filingdate":2694,"sec_url":5579,"tags":6161,"headline":6166,"summary":6167,"sector":5839,"industry":5840,"date_processed":6168,"impact_score":5842,"exhibits":6169,"isLocked":5848},{"1.01":6162,"2.03":6164,"9.01":6165},[5915,6163],"Securities Purchase Agreement",[5836],[6046],"Cardinal Health Enters into $1.0 Billion Credit Agreement","On October 8, 2024, Cardinal Health, Inc. entered into a 364-Day Credit Agreement with Bank of America, N.A., providing access to $1.0 billion of revolving credit through October 7, 2025. The agreement allows for the conversion of principal into non-revolving term loans and includes customary financial covenants and events of default. Additionally, the Company amended its Issuing and Paying Agency Agreement to increase the maximum principal amount of commercial paper notes from $2.0 billion to $3.0 billion.","2025-08-24 19:15:15",[],{"symbol":5,"accessionnumber":5582,"filingdate":2811,"sec_url":5584,"tags":6171,"headline":6173,"summary":6174,"sector":5839,"industry":5840,"date_processed":6175,"impact_score":5842,"exhibits":6176,"isLocked":5848},{"5.02":6172},[5892],"Board Members Steven K. Barg and Sujatha Chandrasekaran to Depart","On September 6, 2024, Steven K. Barg and Sujatha Chandrasekaran, both members of the Board of Directors of Cardinal Health, Inc., announced they will not stand for re-election at the 2024 annual meeting of shareholders. Both have been on the board since 2022 and their departures are not due to any disagreements with the company.","2025-08-23 22:25:45",[],{"symbol":5,"accessionnumber":5592,"filingdate":2892,"sec_url":5594,"tags":6178,"headline":6182,"summary":6183,"sector":5839,"industry":5840,"date_processed":6184,"impact_score":6021,"exhibits":6185,"isLocked":5848},{"2.02":6179,"7.01":6180,"9.01":6181},[5894],[5947],[6046],"Cardinal Health Announces Fiscal Year and Quarter Results","Cardinal Health, Inc. announced on August 14, 2024, its financial results for the quarter and fiscal year ended June 30, 2024. The company will discuss these results and its outlook for the next fiscal year during a webcast on the same day. The news release detailing the results is included as part of this report.","2025-08-23 20:10:34",[],{"symbol":5,"accessionnumber":5602,"filingdate":3264,"sec_url":5604,"tags":6187,"headline":6191,"summary":6192,"sector":5839,"industry":5840,"date_processed":6193,"impact_score":5884,"exhibits":6194,"isLocked":5848},{"2.02":6188,"7.01":6189,"9.01":6190},[5854,5880],[5947],[6046],"Cardinal Health Reports Third Quarter FY24 Results and Raises Guidance","Cardinal Health, Inc. reported a 9% increase in revenues for the third quarter of fiscal year 2024, reaching $54.9 billion, driven by growth in both the Pharmaceutical and Specialty Solutions segment and the Global Medical Products and Distribution segment. The company's non-GAAP diluted earnings per share increased by 20% to $2.08. Cardinal Health also raised its fiscal year 2024 non-GAAP EPS guidance to a range of $7.30 to $7.40 and provided preliminary guidance for fiscal year 2025 at least $7.50.","2025-08-22 17:32:48",[6195],{"exhibit_number":5862,"htm_reference":6196,"full_url":6197},"a24q3_x033124xex991xnewsre.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137124000036/a24q3_x033124xex991xnewsre.htm",{"symbol":5,"accessionnumber":5607,"filingdate":3303,"sec_url":5609,"tags":6199,"headline":6202,"summary":6203,"sector":5839,"industry":5840,"date_processed":6204,"impact_score":6021,"exhibits":6205,"isLocked":5848},{"7.01":6200,"9.01":6201},[5947],[5959],"Cardinal Health Announces Reorganization of Segments for Efficiency","Cardinal Health, Inc. has announced a reorganization of its operating and reporting segments, updating its structure to simplify operations and enhance efficiency. The new structure, effective in the third quarter of fiscal 2024, includes two reporting segments: Pharmaceutical and Specialty Solutions, and Global Medical Products and Distribution. Separate from these segments are three operating segments reported as Other. The company is furnishing unaudited recast segment results for fiscal years 2022, 2023, and the first two quarters of fiscal year 2024 under its new structure, which do not impact previously reported consolidated financials.","2025-08-22 15:10:13",[6206],{"exhibit_number":5862,"htm_reference":6207,"full_url":6208},"exhibit991-segmentresultsr.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137124000030/exhibit991-segmentresultsr.htm",{"symbol":5,"accessionnumber":5612,"filingdate":3309,"sec_url":5614,"tags":6210,"headline":6213,"summary":6214,"sector":5839,"industry":5840,"date_processed":6215,"impact_score":6021,"exhibits":6216,"isLocked":5848},{"7.01":6211,"9.01":6212},[5947],[5959],"Cardinal Health Announces Nonrenewal of OptumRx Contracts and Reiterates Financial Guidance","On April 22, 2024, Cardinal Health, Inc. announced via a news release that it will not renew its pharmaceutical distribution contracts with OptumRx, which expire at the end of June 2024. Despite this decision, the company has reaffirmed its fiscal 2024 non-GAAP diluted EPS guidance of $7.20 to $7.35 and maintains its long-term targets. Sales to OptumRx accounted for 16% of Cardinal Health's consolidated revenue in fiscal year 2023, with approximately 90% of these sales serviced by the Pharmaceutical Distribution business.","2025-08-22 14:59:27",[6217],{"exhibit_number":5862,"htm_reference":6218,"full_url":6219},"a422ex991.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137124000026/a422ex991.htm",{"symbol":5,"accessionnumber":5617,"filingdate":3486,"sec_url":5619,"tags":6221,"headline":6226,"summary":6227,"sector":5839,"industry":5840,"date_processed":6228,"impact_score":5842,"exhibits":6229,"isLocked":5848},{"5.02":6222,"7.01":6223,"9.01":6225},[5893],[6224],"Press Release Furnished",[5959],"Cardinal Health Appoints New Independent Director","Cardinal Health, Inc. announced on February 28, 2024, that Robert 'Bob' Azelby has been elected to its Board of Directors, effective March 1, 2024. Mr. Azelby, a seasoned healthcare industry leader with over 30 years of experience, notably as CEO of Eliem Therapeutics, brings extensive expertise in biopharmaceutical and oncology sectors. His appointment was disclosed via a press release furnished as Exhibit 99.1.","2025-08-22 05:30:18",[6230],{"exhibit_number":5862,"htm_reference":6231,"full_url":6232},"exhibit991-feb2024newbodme.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137124000012/exhibit991-feb2024newbodme.htm",{"symbol":5,"accessionnumber":5622,"filingdate":3515,"sec_url":5624,"tags":6234,"headline":6240,"summary":6241,"sector":5839,"industry":5840,"date_processed":6242,"impact_score":5842,"exhibits":6243,"isLocked":5848},{"1.01":6235,"2.03":6236,"8.01":6237,"9.01":6239},[5915],[5983],[6238],"Dividend Announced",[6046],"Cardinal Health Completes Public Offering of Senior Notes","On February 20, 2024, Cardinal Health, Inc. completed a public offering of $650,000,000 aggregate principal amount of 5.125% Notes due 2029 and $500,000,000 aggregate principal amount of 5.450% Notes due 2034. The offering was made pursuant to the Company's effective registration statement on Form S-3. The Notes were issued under an Indenture supplemented by a First Supplemental Indenture. Legal opinions regarding the issuance were provided by the Company's General Counsel and Skadden, Arps, Slate, Meagher & Flom LLP.","2025-08-22 04:08:08",[6244,6247,6250,6253],{"exhibit_number":6010,"htm_reference":6245,"full_url":6246},"d766680dex11.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312524040017/d766680dex11.htm",{"exhibit_number":5989,"htm_reference":6248,"full_url":6249},"d766680dex42.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312524040017/d766680dex42.htm",{"exhibit_number":5993,"htm_reference":6251,"full_url":6252},"d766680dex51.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312524040017/d766680dex51.htm",{"exhibit_number":5997,"htm_reference":6254,"full_url":6255},"d766680dex52.htm","https://www.sec.gov/Archives/edgar/data/721371/000119312524040017/d766680dex52.htm",{"symbol":5,"accessionnumber":5627,"filingdate":3576,"sec_url":5629,"tags":6257,"headline":6261,"summary":6262,"sector":5839,"industry":5840,"date_processed":6263,"impact_score":5884,"exhibits":6264,"isLocked":5848},{"2.02":6258,"7.01":6259,"9.01":6260},[5854,5880],[5947],[5959],"Cardinal Health Reports Strong Second Quarter Fiscal 2024 Results and Raises Guidance","Cardinal Health announced its second-quarter fiscal 2024 results, showing a 12% increase in revenue to $57.4 billion. Non-GAAP operating earnings rose 20% to $562 million, and non-GAAP diluted EPS increased 38% to $1.82. The company raised its fiscal 2024 non-GAAP EPS guidance to $7.20 to $7.35 and adjusted free cash flow guidance to approximately $2.5 billion. Additionally, Cardinal Health plans to acquire Specialty Networks, a technology-enabled multi-specialty group purchasing and practice enhancement organization.","2025-08-22 01:46:22",[6265],{"exhibit_number":5862,"htm_reference":6266,"full_url":6267},"a24q2_x123123xex991xnewsre.htm","https://www.sec.gov/Archives/edgar/data/721371/000162828024002805/a24q2_x123123xex991xnewsre.htm",{"symbol":5,"accessionnumber":5637,"filingdate":3650,"sec_url":5639,"tags":6269,"headline":6273,"summary":6274,"sector":5839,"industry":5840,"date_processed":6275,"impact_score":6021,"exhibits":6276,"isLocked":5848},{"2.02":6270,"7.01":6271,"9.01":6272},[5894],[5947],[5959],"Cardinal Health Announces Progress on Business and Portfolio Review and Fiscal 2024 Outlook Update","Cardinal Health, Inc. announced progress on its ongoing business and portfolio review, including an updated enterprise operating and segment reporting structure effective January 1, 2024, and an update to its fiscal year 2024 non-GAAP diluted earnings per share (EPS) outlook. The company updated its fiscal 2024 non-GAAP diluted EPS guidance to the high end of its $6.75 to $7.00 range. The company also provided an update to its previous expectations for Medical segment profit for the quarter ended December 31, 2023. Cardinal Health will host a conference call to discuss these announcements. A copy of the news release is included as Exhibit 99.1 to this report.","2025-08-21 23:09:11",[6277],{"exhibit_number":5862,"htm_reference":6278,"full_url":6279},"exhibit991-january92024pre.htm","https://www.sec.gov/Archives/edgar/data/721371/000072137124000005/exhibit991-january92024pre.htm",null,1789889663405]