[{"data":1,"prerenderedAt":6280},["ShallowReactive",2],{"company-overview-FERG":3},{"company_profile":4,"ohlc":15,"spy":4060,"trading_signals":5336,"company_actions":5478,"filings_8k":5906,"report_history":6279,"insider_summary":6279,"filings_summary":6279,"financials_summary":6279,"institutional_summary":6279,"seo_links":6279},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"FERG","Ferguson Enterprises Inc.","NYSE","XNYS","Industrials","Industrial Distribution",35000,"https://www.corporate.ferguson.com","\"Ferguson Enterprises Inc., a leading distributor of plumbing supplies, is a key player in the industrial and construction sectors. The company's primary purpose is to provide a comprehensive range of products, including fixtures, pipes, valves, and fittings, catering to both commercial and residential markets. Ferguson also offers services like inventory management and logistics solutions, enhancing operational efficiency in the supply chain.","",[16,22,28,34,40,46,52,58,64,70,76,82,88,94,100,106,112,118,122,128,133,139,145,151,157,163,169,175,181,187,192,198,204,210,216,222,228,234,240,246,252,258,264,270,276,281,286,292,297,303,309,314,320,326,332,338,344,350,356,360,366,372,378,384,388,394,399,405,411,417,422,427,432,437,443,448,454,459,465,470,476,482,487,493,498,504,510,516,522,527,533,539,545,550,556,561,566,572,578,584,589,595,600,606,612,618,624,630,636,642,648,654,660,665,671,677,683,687,691,694,699,705,709,715,720,725,730,736,742,748,753,758,764,770,775,780,783,789,794,800,806,812,818,824,830,836,842,848,852,857,863,868,874,879,883,888,893,899,905,911,917,923,929,935,941,945,951,957,963,969,975,981,986,992,997,1003,1009,1014,1018,1024,1028,1033,1039,1044,1050,1055,1061,1066,1072,1078,1083,1088,1094,1099,1104,1109,1115,1121,1125,1131,1136,1142,1148,1153,1159,1165,1170,1174,1179,1184,1189,1194,1199,1205,1209,1214,1219,1224,1229,1235,1241,1247,1253,1259,1265,1270,1276,1282,1288,1294,1300,1305,1310,1316,1322,1328,1333,1338,1344,1350,1354,1358,1362,1365,1371,1375,1380,1385,1389,1395,1401,1404,1409,1414,1419,1425,1431,1436,1440,1446,1451,1457,1463,1467,1472,1476,1480,1486,1491,1496,1499,1504,1510,1515,1521,1524,1530,1534,1538,1543,1548,1553,1558,1563,1568,1574,1579,1583,1587,1592,1598,1603,1609,1615,1620,1625,1630,1636,1642,1645,1651,1657,1660,1664,1668,1672,1678,1683,1688,1693,1698,1703,1709,1714,1719,1725,1731,1736,1742,1748,1754,1759,1765,1771,1776,1782,1787,1793,1798,1804,1810,1816,1822,1828,1834,1839,1844,1850,1855,1861,1866,1872,1878,1884,1890,1896,1902,1908,1914,1920,1926,1932,1938,1943,1948,1954,1960,1965,1971,1977,1983,1989,1995,2001,2007,2013,2019,2025,2031,2036,2042,2047,2053,2059,2065,2071,2077,2083,2087,2092,2097,2103,2109,2114,2120,2126,2132,2138,2144,2150,2155,2161,2167,2173,2179,2184,2189,2195,2201,2207,2213,2219,2225,2231,2237,2243,2248,2253,2259,2265,2271,2277,2282,2287,2293,2297,2302,2307,2313,2319,2323,2329,2335,2341,2347,2353,2359,2365,2370,2375,2381,2387,2392,2397,2403,2407,2413,2417,2423,2429,2434,2440,2446,2452,2457,2463,2469,2474,2479,2484,2490,2496,2502,2506,2511,2517,2523,2529,2535,2541,2547,2552,2558,2564,2570,2576,2582,2588,2594,2600,2606,2611,2617,2623,2629,2635,2641,2645,2651,2657,2662,2668,2674,2679,2685,2691,2696,2702,2708,2714,2720,2726,2732,2736,2741,2747,2753,2759,2763,2769,2774,2778,2783,2788,2792,2798,2802,2808,2814,2820,2826,2832,2838,2844,2849,2855,2860,2864,2868,2874,2880,2885,2890,2896,2902,2907,2911,2917,2920,2924,2929,2934,2939,2945,2950,2955,2959,2964,2969,2974,2977,2983,2989,2995,2999,3005,3010,3015,3021,3026,3031,3037,3043,3049,3055,3060,3066,3072,3078,3083,3089,3095,3100,3103,3109,3114,3120,3126,3131,3135,3140,3146,3152,3156,3162,3167,3170,3174,3180,3184,3189,3195,3199,3205,3210,3216,3222,3227,3233,3238,3242,3246,3250,3256,3261,3265,3271,3277,3283,3289,3294,3298,3303,3309,3314,3320,3326,3331,3334,3340,3345,3350,3355,3360,3364,3369,3373,3377,3380,3385,3390,3395,3400,3403,3408,3412,3415,3421,3424,3430,3435,3441,3447,3452,3458,3464,3470,3476,3482,3487,3492,3496,3500,3506,3511,3515,3519,3523,3529,3534,3539,3544,3549,3552,3558,3563,3568,3573,3578,3584,3589,3595,3600,3604,3610,3615,3621,3626,3630,3635,3641,3646,3652,3658,3663,3668,3672,3677,3682,3688,3694,3699,3702,3706,3712,3717,3723,3726,3732,3738,3744,3749,3755,3760,3764,3770,3774,3780,3786,3790,3796,3802,3808,3812,3818,3823,3827,3831,3836,3841,3846,3851,3857,3861,3865,3871,3876,3882,3887,3893,3898,3903,3909,3915,3921,3927,3932,3938,3943,3949,3955,3960,3965,3970,3975,3980,3984,3988,3994,3999,4004,4009,4015,4019,4024,4028,4032,4037,4043,4049,4054],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",213.24,215.38,213.04,214.43,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",218.23,219.12,212.82,214.26,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",215.54,219.51,213.14,214.35,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",219.04,221.44,214.71,215.11,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",219.35,222.65,218.08,222.31,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",223.52,225.3,221.99,222.54,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",221.91,222.42,220.04,220.97,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-09-09",225.68,227.23,222.07,223.22,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-09-08",229.21,230.44,226.25,226.3,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-09-04",222.2,230.17,222.1,228.41,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-09-03",223.4,223.8,220,223.23,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-02",218.27,222.09,215.8,221.23,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-09-01",222.72,226,218.05,218.91,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-08-31",227.04,229.01,224.28,224.51,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-28",234.39,234.68,227.92,228.49,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-08-27",232.67,234.78,231.23,233.26,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-08-26",234.6,240.48,233.06,235.73,{"symbol":5,"time":119,"open":120,"high":120,"low":121,"close":108},"2026-08-25",237.98,231.97,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-24",242.24,243.68,235.54,236.45,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":124},"2026-08-21",240.35,243.13,239.2,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-08-20",241.24,242.82,238.83,239.44,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-08-19",244.67,249.47,242.45,243.19,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-18",243.16,245.74,240.84,244.47,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-08-17",243.65,247.16,240.82,244.98,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-14",247.76,250.22,244.5,244.94,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-13",246.17,248.29,243.1,248.12,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-12",254.44,254.75,245.05,245.18,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-11",262.73,264.23,251.35,251.51,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-10",262.72,267.84,259.09,263.78,{"symbol":5,"time":188,"open":189,"high":190,"low":189,"close":191},"2026-08-07",254.18,260.88,256.69,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-08-06",256.32,257.57,252.41,253.37,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-08-05",253.55,256.03,252.22,255.25,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-04",249.84,258.92,249.79,255.51,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-03",252,256.99,247.51,250.08,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-07-31",228.35,236.54,226.8,234.33,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-30",229.41,229.72,223.64,226.36,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-29",226.38,228.65,222.48,226.2,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-28",235.28,236.31,228.3,232.02,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-27",231.86,236.24,229.71,234.1,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-24",227.99,233.81,226.94,230.67,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-23",227.2,231.69,226.28,228.67,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-22",228.73,231.38,227.48,229.63,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-21",229.86,230.98,224.32,226.5,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-20",233.54,234.24,228.1,229.02,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":239},"2026-07-17",233.12,236.37,230.61,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":245},"2026-07-16",230.12,234.83,227.69,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-15",234.58,234.92,229.95,230.52,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":103},"2026-07-14",235.43,237.1,232.53,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-13",227.96,234.57,227.86,233.19,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-10",225.42,228.95,224.74,227.46,{"symbol":5,"time":310,"open":311,"high":312,"low":45,"close":313},"2026-07-09",222.6,225.69,224.62,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-08",221.63,223.72,218.54,221.46,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-07",221.37,223.94,220.91,223.18,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-06",230.03,230.3,226.07,228.92,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-02",232.36,233.47,226.18,230.24,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-01",236.8,237.4,229.19,229.2,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-06-30",239.6,240.05,236.22,237.33,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-29",235.51,239.06,233.65,238.61,{"symbol":5,"time":357,"open":358,"high":359,"low":114,"close":355},"2026-06-26",238.81,238.88,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-25",238.35,245.15,236.92,240.76,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-24",235.36,240.08,234.25,236.68,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-23",231.25,236.18,228.58,234.05,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-22",238.03,239.62,235.26,237.28,{"symbol":5,"time":385,"open":386,"high":387,"low":386,"close":362},"2026-06-18",231.03,241.86,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-17",234.19,239.57,229.58,229.62,{"symbol":5,"time":395,"open":396,"high":349,"low":397,"close":398},"2026-06-16",235.91,232.45,234.8,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-15",234.75,237.57,233.85,235.56,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-12",230.51,230.89,225.58,230.08,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-11",224.85,228.54,222.41,228.03,{"symbol":5,"time":418,"open":249,"high":419,"low":420,"close":421},"2026-06-10",233.84,223.36,224.56,{"symbol":5,"time":423,"open":424,"high":425,"low":424,"close":426},"2026-06-09",226.44,235.5,235.44,{"symbol":5,"time":428,"open":238,"high":429,"low":430,"close":431},"2026-06-08",229.65,224.06,224.29,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":392},"2026-06-05",228.9,231.3,226.7,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-04",227.34,231.13,226.45,230.6,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":447},"2026-06-03",227.8,230.75,226.09,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-06-02",225.45,229.6,225.38,227.6,{"symbol":5,"time":455,"open":456,"high":313,"low":457,"close":458},"2026-06-01",222.03,219.82,224.38,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-05-29",225.64,226.91,224.11,225.97,{"symbol":5,"time":466,"open":61,"high":467,"low":468,"close":469},"2026-05-28",229.26,225.83,226.49,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-27",229.54,232.35,228.7,229.8,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-26",223.71,228.27,223.61,227.3,{"symbol":5,"time":483,"open":484,"high":452,"low":485,"close":486},"2026-05-22",225.06,222.05,223.31,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-05-21",222.5,226.24,219.76,223.74,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":60},"2026-05-20",222.38,226.29,219.91,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-19",217.59,222.02,214.44,221.57,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-18",223.63,225.49,218.29,219.95,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-15",227.51,227.53,223.39,223.82,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-14",235.18,236,231.15,232,{"symbol":5,"time":523,"open":524,"high":524,"low":525,"close":526},"2026-05-13",237.93,231,233.62,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-05-12",243.12,244.77,236.97,238.1,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-05-11",241.74,245.72,240.67,243.98,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-05-08",246.53,247.15,240.23,241.34,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":541},"2026-05-07",252.81,256.3,245.46,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-05-06",254.47,257.85,250.9,252.21,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":547},"2026-05-05",258.52,260,250.85,{"symbol":5,"time":562,"open":563,"high":564,"low":559,"close":565},"2026-05-04",263.2,264.34,260.8,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-05-01",266.84,268.42,263.48,264.27,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-04-30",259.65,268.67,259.61,267.71,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-04-29",259.79,259.8,253.19,256.16,{"symbol":5,"time":585,"open":586,"high":586,"low":587,"close":588},"2026-04-28",263.41,257.39,258.18,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-27",263.94,267.2,261.81,264.22,{"symbol":5,"time":596,"open":597,"high":598,"low":559,"close":599},"2026-04-24",261.94,264.12,263.59,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-23",264.31,266.32,261.14,263.37,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-22",267,268.95,260.61,262.07,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-21",266.62,268.6,262.89,263.01,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-20",259.71,264.37,259.35,263.42,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-17",261.7,265.12,259.9,260.49,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-16",257.44,259.82,256.48,257.05,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-15",258.3,258.73,253.71,257.16,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-14",259.22,259.66,256.41,258.86,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-13",254.87,258.97,254.36,258.45,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-10",256.31,258.15,254.02,256.61,{"symbol":5,"time":661,"open":662,"high":663,"low":662,"close":664},"2026-04-09",247.73,255.82,253.68,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-08",247.3,251.41,246.5,249.2,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-07",236.98,238,233.32,235.92,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-04-06",235.07,239.38,232.69,239.1,{"symbol":5,"time":684,"open":685,"high":535,"low":686,"close":679},"2026-04-02",233.68,232.71,{"symbol":5,"time":688,"open":689,"high":387,"low":690,"close":353},"2026-04-01",235.41,235.25,{"symbol":5,"time":692,"open":693,"high":219,"low":96,"close":111},"2026-03-31",227.91,{"symbol":5,"time":695,"open":696,"high":693,"low":697,"close":698},"2026-03-30",227.47,222.45,223.65,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-03-27",220.68,225.39,220.4,224.76,{"symbol":5,"time":706,"open":441,"high":467,"low":707,"close":708},"2026-03-26",221.28,221.31,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-25",228.48,229.75,224.49,228.84,{"symbol":5,"time":716,"open":717,"high":441,"low":718,"close":719},"2026-03-24",220.08,218.72,225.93,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":489},"2026-03-23",223.03,227.27,222.06,{"symbol":5,"time":726,"open":727,"high":80,"low":728,"close":729},"2026-03-20",218.34,215.87,217.56,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-19",216.71,220.66,214.51,217.71,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-18",225.77,227.61,220.79,221.86,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-17",227,227.45,223.01,225.92,{"symbol":5,"time":749,"open":750,"high":461,"low":751,"close":752},"2026-03-16",224,221.8,223.55,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":485},"2026-03-13",221.71,222.77,219.32,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-12",229.18,230.32,219.03,219.73,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-03-11",227.63,231.95,224.78,231.63,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":693},"2026-03-10",231.29,232.14,227.56,{"symbol":5,"time":776,"open":452,"high":777,"low":778,"close":779},"2026-03-09",230.81,221.03,230.58,{"symbol":5,"time":781,"open":782,"high":382,"low":451,"close":337},"2026-03-06",234.86,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-05",245.37,246.93,238.68,239.84,{"symbol":5,"time":790,"open":791,"high":792,"low":549,"close":793},"2026-03-04",249.13,250.03,247.13,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-03",249.53,249.9,243.6,247.96,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":805},"2026-03-02",258.28,260.82,254.91,257.15,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-02-27",262,263.69,255.81,260.76,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-02-26",261.6,266.05,254.62,264.89,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-02-25",260.83,261.77,252.14,260.66,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-02-24",247.03,262.69,246.64,261.85,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-02-23",253.65,257.72,249.71,251.31,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-02-20",257.03,262.33,252.69,255,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-02-19",259.02,260.34,256.06,257.84,{"symbol":5,"time":849,"open":632,"high":850,"low":851,"close":559},"2026-02-18",263.1,255.33,{"symbol":5,"time":853,"open":644,"high":854,"low":855,"close":856},"2026-02-17",261.03,256.95,259.67,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-13",261.61,264.72,258.85,261.36,{"symbol":5,"time":864,"open":865,"high":866,"low":617,"close":867},"2026-02-12",265.87,271.64,263.66,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-11",264.04,267.66,263.08,267.36,{"symbol":5,"time":875,"open":563,"high":876,"low":877,"close":878},"2026-02-10",264.8,260.08,263.88,{"symbol":5,"time":880,"open":850,"high":881,"low":882,"close":859},"2026-02-09",265,260.02,{"symbol":5,"time":884,"open":885,"high":886,"low":201,"close":887},"2026-02-06",256.2,263.34,262.76,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":172},"2026-02-05",257.14,257.61,251.89,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-04",259,262.59,257.12,261.05,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-03",255.39,262.88,253.74,257.65,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-02",252.02,255.7,249.73,254.94,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-01-30",255.17,257,250.14,252.46,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-01-29",253.42,256.47,250.29,256.43,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-01-28",251.4,252.72,247.22,251.73,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-01-27",253.64,254.68,249.66,251.57,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2026-01-26",253.23,255.48,252.5,254.5,{"symbol":5,"time":942,"open":555,"high":943,"low":944,"close":658},"2026-01-23",254.54,249.91,{"symbol":5,"time":946,"open":947,"high":948,"low":949,"close":950},"2026-01-22",252.03,255.43,250.35,251.77,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-21",243.59,251.19,242.83,249.35,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-20",244.37,246.19,241.97,242.62,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-16",250.54,252.95,248.19,249,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-15",248.3,250.39,247.09,249.86,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-14",243.62,246.34,242.01,246.1,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":167},"2026-01-13",242.3,244.17,240.1,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-12",237.58,241.99,237.15,241.53,{"symbol":5,"time":993,"open":994,"high":346,"low":995,"close":996},"2026-01-09",232.66,231.8,238.86,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-08",220.94,231.72,220.72,229.42,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-07",227.97,228.8,221.82,221.87,{"symbol":5,"time":1010,"open":1011,"high":693,"low":1012,"close":1013},"2026-01-06",227.89,223.53,226.01,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1016,"close":453},"2026-01-05",223.92,229.15,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2026-01-02",223.16,225.74,222.01,225.02,{"symbol":5,"time":1025,"open":312,"high":312,"low":1026,"close":1027},"2025-12-31",222.36,222.63,{"symbol":5,"time":1029,"open":336,"high":1030,"low":1031,"close":1032},"2025-12-30",226.85,225.27,225.57,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2025-12-29",228.88,229.24,225.94,227.06,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":745,"close":1043},"2025-12-26",228.44,228.82,228.69,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-12-24",227.75,228.91,226.66,228.53,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":481},"2025-12-23",228.55,229.23,225.73,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-12-22",230.91,230.99,227.16,229.7,{"symbol":5,"time":1062,"open":1063,"high":475,"low":1064,"close":1065},"2025-12-19",226.04,225.44,228.85,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-12-18",229.09,232.11,225.67,226.06,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-17",223.06,225.29,221.5,225,{"symbol":5,"time":1079,"open":49,"high":1080,"low":1081,"close":1082},"2025-12-16",227.71,223.48,224.7,{"symbol":5,"time":1084,"open":1085,"high":254,"low":1086,"close":1087},"2025-12-15",226.13,222.96,225.47,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-12",231.17,231.99,223.7,224.66,{"symbol":5,"time":1095,"open":1096,"high":403,"low":1097,"close":1098},"2025-12-11",233.31,227.52,228.2,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1021,"close":1103},"2025-12-10",226.02,233.46,231.32,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1101},"2025-12-09",232.6,238.6,225.21,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-08",249.32,250.49,244.51,245.8,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-05",249.52,251.18,247.99,248.38,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":791,"close":1117},"2025-12-04",253.26,253.29,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-03",252.09,253.44,250.34,252.84,{"symbol":5,"time":1132,"open":1133,"high":1133,"low":1134,"close":1135},"2025-12-02",253.45,250.48,252.29,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-12-01",249.48,252.3,248.44,251.54,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-11-28",254.06,254.7,251.44,251.67,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1150,"close":1152},"2025-11-26",247.94,254.82,252.54,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":1158},"2025-11-25",241.31,248.55,240.85,248,{"symbol":5,"time":1160,"open":1161,"high":1162,"low":1163,"close":1164},"2025-11-24",236.96,241.98,236.43,240.71,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":364},"2025-11-21",234.12,237.94,231.24,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":261,"close":255},"2025-11-20",239.3,241.01,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":690,"close":1178},"2025-11-19",235.72,238.9,236.71,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":219},"2025-11-18",234.43,238.16,233,{"symbol":5,"time":1185,"open":1186,"high":1186,"low":1187,"close":1188},"2025-11-17",242.35,235.21,235.69,{"symbol":5,"time":1190,"open":1191,"high":161,"low":1192,"close":1193},"2025-11-14",240.65,239.4,242.8,{"symbol":5,"time":1195,"open":1196,"high":1196,"low":1197,"close":1198},"2025-11-13",251.68,242.72,243.18,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-11-12",255.41,256.93,252.97,253.13,{"symbol":5,"time":1206,"open":1127,"high":203,"low":1207,"close":1208},"2025-11-11",250.84,254.13,{"symbol":5,"time":1210,"open":202,"high":1211,"low":1212,"close":1213},"2025-11-10",253.59,248.76,251.59,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":933},"2025-11-07",242.44,250.12,241.51,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":980},"2025-11-06",249.72,250.64,245.78,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":968},"2025-11-05",242.89,249.26,241.43,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-11-04",243.14,247.26,242.56,244.85,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-11-03",248.51,250.4,245.63,247.56,{"symbol":5,"time":1242,"open":1243,"high":1244,"low":1245,"close":1246},"2025-10-31",246.24,248.67,244.35,248.5,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1251,"close":1252},"2025-10-30",248.84,252.08,245.75,245.77,{"symbol":5,"time":1254,"open":1255,"high":1256,"low":1257,"close":1258},"2025-10-29",247.46,252.52,245.6,249.08,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-10-28",249.49,250.98,247.11,247.19,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":791,"close":1269},"2025-10-27",250.6,252.36,251.01,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-10-24",248.01,251.15,247.36,249.17,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-10-23",240.69,246.35,239.95,245.02,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-10-22",243.36,244.71,240.16,240.3,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-10-21",241.23,246.65,240.61,244.68,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-20",239.94,242.51,237.91,242.02,{"symbol":5,"time":1301,"open":526,"high":1302,"low":1303,"close":1304},"2025-10-17",237.65,233.1,236.94,{"symbol":5,"time":1306,"open":1307,"high":529,"low":1308,"close":1309},"2025-10-16",242.5,235.16,235.6,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-10-15",240.04,241.55,236.27,241.33,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-14",232.7,243.37,232.59,240.42,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-13",231.51,235.3,231.05,235,{"symbol":5,"time":1329,"open":518,"high":1330,"low":1331,"close":1332},"2025-10-10",236.78,230.92,231.47,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":284},"2025-10-09",234.06,235.02,232.23,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-10-08",231.68,234.99,230.15,234.88,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-10-07",236.63,236.81,230.96,231.01,{"symbol":5,"time":1351,"open":1352,"high":1336,"low":343,"close":1353},"2025-10-06",232.55,234.49,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1356,"close":769},"2025-10-03",230,232.32,{"symbol":5,"time":1359,"open":1360,"high":767,"low":469,"close":1361},"2025-10-02",227.13,231.58,{"symbol":5,"time":1363,"open":1054,"high":1013,"low":1364,"close":507},"2025-10-01",223.87,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-09-30",224.61,225.86,223.17,224.58,{"symbol":5,"time":1372,"open":1373,"high":1373,"low":1374,"close":1077},"2025-09-29",226.55,223.85,{"symbol":5,"time":1376,"open":452,"high":1377,"low":1378,"close":1379},"2025-09-26",225.99,223.37,225.88,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":492,"close":1384},"2025-09-25",224.69,226.95,225.37,{"symbol":5,"time":1386,"open":1387,"high":1318,"low":1388,"close":424},"2025-09-24",232.51,225.87,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-09-23",235.4,237.37,232.47,233.45,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-09-22",229.5,233.7,228.5,233.03,{"symbol":5,"time":1402,"open":1403,"high":1060,"low":1037,"close":224},"2025-09-19",228.94,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":343},"2025-09-18",226.33,229.47,224.17,{"symbol":5,"time":1410,"open":1411,"high":681,"low":1412,"close":1413},"2025-09-17",232.39,224.42,224.48,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1408,"close":1418},"2025-09-16",235.2,235.55,231.54,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-09-15",209.69,215.28,207.64,214.53,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-09-12",221.05,221.16,210.12,211.61,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1434},"2025-09-11",224.59,225.72,221.26,{"symbol":5,"time":1437,"open":1438,"high":1438,"low":226,"close":1439},"2025-09-10",228.76,224.13,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-09",226.54,229,223.59,228.23,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1314,"close":1450},"2025-09-08",238.24,241.1,237.67,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-05",240.32,243.4,236.62,238.34,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-04",230.85,238.21,230.14,238.17,{"symbol":5,"time":1464,"open":283,"high":440,"low":1465,"close":1466},"2025-09-03",228.97,229.92,{"symbol":5,"time":1468,"open":1469,"high":475,"low":1470,"close":1471},"2025-09-02",226.37,225.7,229.69,{"symbol":5,"time":1473,"open":1474,"high":1474,"low":1475,"close":520},"2025-08-29",234.56,230.9,{"symbol":5,"time":1477,"open":1478,"high":519,"low":1479,"close":273},"2025-08-28",235.82,233.41,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-08-27",233.44,235.67,232.4,235.12,{"symbol":5,"time":1487,"open":1488,"high":1167,"low":1489,"close":1490},"2025-08-26",233.15,232.44,233.92,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":772,"close":1495},"2025-08-25",232.87,233.99,232.49,{"symbol":5,"time":1497,"open":1498,"high":1182,"low":1498,"close":526},"2025-08-22",229.29,{"symbol":5,"time":1500,"open":280,"high":1501,"low":1502,"close":1503},"2025-08-21",231.39,228.21,229.06,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-08-20",231.76,232.25,229.07,230.57,{"symbol":5,"time":1511,"open":1512,"high":1485,"low":1513,"close":1514},"2025-08-19",232.05,231.77,232.38,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-08-18",231.94,232.92,228.37,231.11,{"symbol":5,"time":1522,"open":239,"high":1069,"low":257,"close":1523},"2025-08-15",231.26,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-08-14",227.95,230.38,227.82,228.02,{"symbol":5,"time":1531,"open":424,"high":1532,"low":1533,"close":266},"2025-08-13",229.91,226.14,{"symbol":5,"time":1535,"open":1536,"high":1469,"low":1537,"close":1469},"2025-08-12",222.88,222.37,{"symbol":5,"time":1539,"open":1540,"high":1086,"low":1541,"close":1542},"2025-08-11",222.86,219.06,222.62,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":752},"2025-08-08",224.52,224.96,222.89,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":704},"2025-08-07",225.16,226.51,224.53,{"symbol":5,"time":1554,"open":1555,"high":702,"low":1556,"close":1557},"2025-08-06",224.75,222.14,222.9,{"symbol":5,"time":1559,"open":1560,"high":269,"low":1561,"close":1562},"2025-08-05",225.41,222.87,226.16,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":72,"close":1567},"2025-08-04",223,225.71,225.31,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":1573},"2025-08-01",221.51,223.3,218,222.15,{"symbol":5,"time":1575,"open":1408,"high":1576,"low":1577,"close":1578},"2025-07-31",226.52,222.71,223.33,{"symbol":5,"time":1580,"open":1581,"high":1006,"low":1582,"close":1087},"2025-07-30",226.83,224.77,{"symbol":5,"time":1584,"open":1585,"high":1585,"low":704,"close":1586},"2025-07-29",227.57,226.96,{"symbol":5,"time":1588,"open":750,"high":1589,"low":1590,"close":1591},"2025-07-28",227.24,222.64,226.47,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-07-25",223.84,224.25,222.4,224.07,{"symbol":5,"time":1599,"open":1600,"high":513,"low":1601,"close":1602},"2025-07-24",225.54,223.1,223.69,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1607,"close":1608},"2025-07-23",225.26,227.73,224.79,227.72,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-07-22",220.36,223.97,219.26,223.05,{"symbol":5,"time":1616,"open":1617,"high":478,"low":1618,"close":1619},"2025-07-21",222.92,219.72,219.98,{"symbol":5,"time":1621,"open":1622,"high":506,"low":1623,"close":1624},"2025-07-18",221.78,220.6,222.79,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":500,"close":1629},"2025-07-17",218.09,220.51,218.84,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-07-16",218.16,218.32,214.61,217.27,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-07-15",220.88,221.3,217.11,217.5,{"symbol":5,"time":1643,"open":1644,"high":54,"low":508,"close":1611},"2025-07-14",221.85,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-07-11",221.53,222.56,220.46,220.59,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-07-10",225.01,226.63,223.68,224.4,{"symbol":5,"time":1658,"open":1075,"high":1659,"low":1639,"close":750},"2025-07-09",226.17,{"symbol":5,"time":1661,"open":81,"high":1545,"low":1662,"close":1663},"2025-07-08",222.47,222.73,{"symbol":5,"time":1665,"open":485,"high":1666,"low":1667,"close":325},"2025-07-07",223.58,219.81,{"symbol":5,"time":1669,"open":1092,"high":1670,"low":755,"close":1671},"2025-07-03",224.12,223.32,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-07-02",221.27,221.6,219.14,221.4,{"symbol":5,"time":1679,"open":1680,"high":319,"low":1681,"close":1682},"2025-07-01",217.61,217.41,220.89,{"symbol":5,"time":1684,"open":1685,"high":1685,"low":1686,"close":1687},"2025-06-30",219.19,216.76,217.75,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1572},"2025-06-27",219.31,219.87,216.43,{"symbol":5,"time":1694,"open":1695,"high":1695,"low":1696,"close":1697},"2025-06-26",220.5,217.32,218.24,{"symbol":5,"time":1699,"open":1700,"high":1427,"low":1701,"close":1702},"2025-06-25",220.52,218.48,219.4,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-06-24",217.18,220.61,214.05,219.15,{"symbol":5,"time":1710,"open":502,"high":1711,"low":1712,"close":1713},"2025-06-23",215.57,211.42,215,{"symbol":5,"time":1715,"open":27,"high":1716,"low":1717,"close":1718},"2025-06-20",216.06,211.88,215.04,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-06-18",214.37,218.39,213.49,214.3,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-06-17",211.82,214.82,211.27,211.75,{"symbol":5,"time":1732,"open":1733,"high":39,"low":1734,"close":1735},"2025-06-16",214.06,212.89,213.28,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-06-13",211.38,213.98,210.85,212.85,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-06-12",213.06,214.85,211.84,213.72,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-06-11",214.79,215.88,212.64,213.43,{"symbol":5,"time":1755,"open":1713,"high":1756,"low":1757,"close":1758},"2025-06-10",217.04,214.29,216.74,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-06-09",212.46,215.33,210.78,213.83,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-06-06",215.95,216.24,210.97,211,{"symbol":5,"time":1772,"open":1758,"high":1773,"low":1774,"close":1775},"2025-06-05",216.92,211.76,214.69,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-06-04",214.45,216.6,211.58,216.15,{"symbol":5,"time":1783,"open":1784,"high":1746,"low":1785,"close":1786},"2025-06-03",201.36,200.96,211.36,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-02",183.23,183.24,177.75,180.29,{"symbol":5,"time":1794,"open":1795,"high":1789,"low":1796,"close":1797},"2025-05-30",181.34,180.39,182.34,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-05-29",182.51,183.94,181.43,183.08,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-05-28",183.33,184.6,181.58,182.47,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-05-27",180.5,183.29,178.93,182.9,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-05-23",176.48,178.77,176.26,178.21,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-05-22",177.67,179.9,176.29,179.3,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-05-21",180.42,181.45,178.28,178.64,{"symbol":5,"time":1835,"open":1836,"high":1790,"low":1837,"close":1838},"2025-05-20",182.65,181.71,182.05,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1841,"close":1843},"2025-05-19",180.49,184.24,183.2,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-05-16",181.62,184.75,181.25,184.69,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1837},"2025-05-15",176.5,182.58,175.57,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-05-14",177,177.11,174.99,175.11,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1865},"2025-05-13",177.8,178.94,177.01,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-05-12",176.83,177.4,173.53,176.61,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-05-09",171.9,171.94,170.23,171.19,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1882,"close":1883},"2025-05-08",169.95,173.44,169.11,171.09,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-05-07",169.37,169.77,166.04,168.18,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-05-06",170.76,171.69,168.59,168.66,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-05-05",170.85,173.81,170.38,172.38,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-05-02",172.3,173.4,171.47,172.26,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":1912,"close":1913},"2025-05-01",171.74,172.47,169.56,169.7,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-04-30",167.75,169.96,165.1,169.66,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-04-29",170.82,171.12,167.52,169.8,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-04-28",170.12,170.87,168.58,170.54,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-04-25",168.94,169.83,167.99,169.45,{"symbol":5,"time":1939,"open":1940,"high":1913,"low":1941,"close":1942},"2025-04-24",163.46,162.53,169.52,{"symbol":5,"time":1944,"open":1945,"high":1924,"low":1946,"close":1947},"2025-04-23",166.74,162.65,163.19,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-04-22",162.21,164.07,161.36,163.27,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-04-21",164.33,164.5,158.68,160.66,{"symbol":5,"time":1961,"open":1947,"high":1962,"low":1963,"close":1964},"2025-04-17",165.39,162.46,164.25,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1969,"close":1970},"2025-04-16",163.12,165.69,160.96,162.39,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-04-15",165.8,166.46,164.28,165.77,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-04-14",167.15,168.33,165.24,166.53,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-04-11",160.68,165.48,159.01,164.73,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-04-10",160.82,162.37,155.73,161.75,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-04-09",146.79,165.26,146,164.6,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-04-08",156.36,157.01,146.42,148.02,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-04-07",147.94,157.22,146.15,152.17,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-04-04",151.62,156.39,149.28,155.56,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-04-03",158.5,160.36,156.31,158.41,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2025-04-02",159.68,165.21,159.11,164.81,{"symbol":5,"time":2032,"open":2033,"high":1952,"low":2034,"close":2035},"2025-04-01",159.78,158.4,160.75,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2025-03-31",158.03,161.2,156.45,160.23,{"symbol":5,"time":2043,"open":2044,"high":1941,"low":2045,"close":2046},"2025-03-28",162.35,159.76,160.51,{"symbol":5,"time":2048,"open":2049,"high":2050,"low":2051,"close":2052},"2025-03-27",163.45,165.36,162.01,162.98,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":2058},"2025-03-26",163.91,165.94,163.74,164.32,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-03-25",164.91,166.59,164.48,164.99,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2069,"close":2070},"2025-03-24",164.09,165.5,163.26,164.47,{"symbol":5,"time":2072,"open":2073,"high":2074,"low":2075,"close":2076},"2025-03-21",160.77,162.91,159.32,162.33,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-03-20",164.12,166.48,162.85,163.9,{"symbol":5,"time":2084,"open":2074,"high":1973,"low":2085,"close":2086},"2025-03-19",161.61,164.59,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2052},"2025-03-18",162,163.58,161.59,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2094,"close":2096},"2025-03-17",159.2,163.16,162.57,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-03-14",156.81,160.12,155.51,159.9,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-03-13",155.68,156.35,152.52,155.08,{"symbol":5,"time":2110,"open":2111,"high":2021,"low":2112,"close":2113},"2025-03-12",158,154.45,155.81,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-03-11",155.88,160.59,154.09,156.98,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-03-10",165.03,169.81,164.87,165.56,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-03-07",167.01,169,163.01,168.19,{"symbol":5,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-03-06",167.3,168.68,165.14,166.94,{"symbol":5,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-03-05",170.27,172.54,168.5,170.66,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-03-04",171.36,171.63,167.46,168.48,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":1870},"2025-03-03",178.24,179.46,172.13,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-02-28",175.51,177.71,173.85,177.5,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-02-27",175.55,177.94,174.82,175.25,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-02-26",176.93,178.16,175.21,176,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-02-25",171.7,174.8,170.44,174.41,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":1919,"close":2183},"2025-02-24",174.03,174.9,171.97,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2172},"2025-02-21",180.72,181.27,174.38,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-02-20",179.29,180.23,177.22,179.5,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-02-19",182.24,182.79,179.48,182,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2025-02-18",185.89,186.24,183.66,185.5,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2025-02-14",185,186.26,183.78,184.25,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":2218},"2025-02-13",182.17,183.83,181.6,183.51,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-02-12",179.52,181.29,176.11,180.84,{"symbol":5,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2025-02-11",180.48,182.98,180.21,182.41,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-02-10",178.76,181.81,177.95,180.93,{"symbol":5,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2025-02-07",182.31,182.61,176.96,177.18,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2245,"close":2247},"2025-02-06",180.59,183.9,182.28,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2191,"close":2252},"2025-02-05",182.78,183.39,182.99,{"symbol":5,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-02-04",183.79,184.9,179.45,179.66,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-02-03",179.71,184.34,177.54,183.92,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":2269,"close":2270},"2025-01-31",182.72,183.02,180.09,181.12,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2025-01-30",180.79,182.52,179.16,181.85,{"symbol":5,"time":2278,"open":2279,"high":2215,"low":2280,"close":2281},"2025-01-29",182.1,177.92,178.78,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2240},"2025-01-28",184.78,186.22,182.19,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2025-01-27",179.88,184.76,179.41,184.42,{"symbol":5,"time":2294,"open":2295,"high":2262,"low":2289,"close":2296},"2025-01-24",183.35,180.66,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2217},"2025-01-23",187,187.82,181.41,{"symbol":5,"time":2303,"open":1801,"high":2304,"low":2305,"close":2306},"2025-01-22",186.18,183.69,185.81,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-01-21",181.05,183.09,179.63,182.36,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-01-17",177.98,180.32,177.35,177.55,{"symbol":5,"time":2320,"open":2321,"high":2315,"low":2157,"close":2322},"2025-01-16",176.39,176.45,{"symbol":5,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2025-01-15",178.54,179.89,174.89,175.19,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-01-14",173.68,176.57,173.42,176.15,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2025-01-13",168.61,170.96,167.28,170.41,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2025-01-10",171.96,172.99,169.64,169.75,{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2025-01-08",171.5,172.77,170.93,172.02,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-01-07",172.92,174.58,170.99,172.21,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-01-06",177.1,178.48,173.73,174.18,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2355,"close":2369},"2025-01-03",174.46,175.29,174.26,{"symbol":5,"time":2371,"open":2165,"high":2372,"low":2373,"close":2374},"2025-01-02",176.54,172.62,173.38,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2024-12-31",174.34,175.39,172.87,173.57,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2024-12-30",174.15,174.27,171.68,173.58,{"symbol":5,"time":2388,"open":1865,"high":2389,"low":2390,"close":2391},"2024-12-27",177.3,174.57,175.14,{"symbol":5,"time":2393,"open":2394,"high":2362,"low":2395,"close":2396},"2024-12-26",176.77,176.66,177.9,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2024-12-24",177.28,177.43,175.76,177.31,{"symbol":5,"time":2404,"open":2405,"high":2405,"low":2406,"close":1852},"2024-12-23",177.07,174.12,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2024-12-20",172.31,178.5,172,178.17,{"symbol":5,"time":2414,"open":2405,"high":2415,"low":2377,"close":2416},"2024-12-19",179.93,174.76,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2024-12-18",186.59,187.14,177.44,177.48,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2024-12-17",183.87,185.92,183.49,185.05,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2209,"close":2433},"2024-12-16",187.55,188.12,185.69,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2024-12-13",190.07,190.32,186.63,187.49,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2024-12-12",193.47,195.03,190.28,190.35,{"symbol":5,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2024-12-11",194.94,197.29,192.01,193.67,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2448},"2024-12-10",195.74,203,191.41,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2024-12-09",217.86,219,216.73,217.74,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2024-12-06",217.02,217.83,215.47,216.93,{"symbol":5,"time":2470,"open":1639,"high":2471,"low":2472,"close":2473},"2024-12-05",221.55,214.91,215.18,{"symbol":5,"time":2475,"open":2476,"high":63,"low":2477,"close":2478},"2024-12-04",221,219.83,222.84,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2476},"2024-12-03",218.98,221.07,215.99,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-12-02",215.13,216.18,213.33,214.1,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-11-29",213.92,216.55,213.31,215.93,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-11-27",212.51,216.16,212.01,213.27,{"symbol":5,"time":2503,"open":2504,"high":2504,"low":2505,"close":2498},"2024-11-26",214.78,210.65,{"symbol":5,"time":2507,"open":2508,"high":732,"low":2509,"close":2510},"2024-11-25",209.33,209.29,216.01,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-11-22",208.13,209.37,206.71,208.94,{"symbol":5,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-11-21",202.94,206.8,201.35,206.45,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-11-20",203.35,203.41,201,202.74,{"symbol":5,"time":2530,"open":2531,"high":2532,"low":2533,"close":2534},"2024-11-19",197.72,203.03,196.61,201.87,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-11-18",199,201.42,197.7,200.82,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-11-15",202.95,203.04,198.34,199.94,{"symbol":5,"time":2548,"open":2549,"high":2549,"low":2550,"close":2551},"2024-11-14",208.39,202.83,203.22,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-11-13",205.2,207.4,205.11,205.51,{"symbol":5,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-11-12",207.41,209.13,205.38,205.83,{"symbol":5,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-11-11",209.43,211.2,207.89,208.69,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-11-08",209.23,209.39,205.47,207.46,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-11-07",210.86,212.16,209.06,210.75,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-11-06",210,214.96,207.94,210.92,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-11-05",197.73,202.29,197.35,202.11,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-11-04",197.58,201.59,197.07,198.14,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-11-01",198.19,200.1,197.71,197.98,{"symbol":5,"time":2607,"open":2537,"high":2608,"low":2609,"close":2610},"2024-10-31",199.87,196.25,196.74,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2024-10-30",195.36,198.83,194.57,197.06,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-10-29",194.12,195.75,192.77,195.06,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-10-28",197.64,200.99,197.19,197.25,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-10-25",199.54,200.09,195.91,196.23,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-10-24",195.83,199.69,195.49,198.42,{"symbol":5,"time":2642,"open":2448,"high":2643,"low":2644,"close":2639},"2024-10-23",197.14,193.88,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-10-22",197.39,198.77,195,195.99,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-10-21",203.52,204.31,198.91,199.67,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2551,"close":2661},"2024-10-18",204.27,206.08,204.48,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-10-17",203.7,205.26,201.25,205.1,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-10-16",200.88,203.69,200.77,202.81,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2632},"2024-10-15",202,203.26,200.06,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-10-14",199.84,201.88,198.72,201.38,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-10-11",198.25,199.43,196.88,198.69,{"symbol":5,"time":2692,"open":2693,"high":2694,"low":2693,"close":2695},"2024-10-10",194.48,199.11,198.09,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-10-09",195.26,198.71,194.83,197.6,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-10-08",194.16,195.94,192.92,194.73,{"symbol":5,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2024-10-07",192.63,195.08,191.81,194.92,{"symbol":5,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-10-04",192.3,194.96,189.59,194.95,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-10-03",194.05,194.59,190.08,191.7,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-10-02",196.46,199.23,195.85,195.89,{"symbol":5,"time":2733,"open":2729,"high":2734,"low":2649,"close":2735},"2024-10-01",199.88,199.51,{"symbol":5,"time":2737,"open":2683,"high":2738,"low":2739,"close":2740},"2024-09-30",199.04,195.61,198.57,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-09-27",202.22,203.75,200.59,201.86,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-09-26",201.64,204.29,199.95,201.94,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-09-25",202.14,204.98,199.38,199.48,{"symbol":5,"time":2760,"open":2670,"high":2665,"low":2761,"close":2762},"2024-09-24",200.57,201.12,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-09-23",199.25,201.72,198.5,200.16,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2773},"2024-09-20",203.15,205,196.52,{"symbol":5,"time":2775,"open":1430,"high":2776,"low":2515,"close":2777},"2024-09-19",213.4,208.18,{"symbol":5,"time":2779,"open":2780,"high":2781,"low":2684,"close":2782},"2024-09-18",206.84,208.72,205.52,{"symbol":5,"time":2784,"open":2670,"high":2785,"low":2786,"close":2787},"2024-09-17",207.59,199.9,207.06,{"symbol":5,"time":2789,"open":2790,"high":2640,"low":2711,"close":2791},"2024-09-16",196.03,197.22,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-09-13",191.52,193.6,190.52,193.07,{"symbol":5,"time":2799,"open":2204,"high":2800,"low":2204,"close":2801},"2024-09-12",190.39,190.18,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-09-11",186.68,189.32,183.63,188.58,{"symbol":5,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-09-10",187.64,190.23,186.97,189.65,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-09-09",191.75,191.94,185.49,185.87,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-09-06",194.3,196.24,189.92,190.2,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-09-05",193.45,194.24,190.31,193.13,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-09-04",197.32,197.36,192.37,195.62,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-09-03",204.05,206.06,201.04,202.35,{"symbol":5,"time":2845,"open":2556,"high":2846,"low":2847,"close":2848},"2024-08-30",206.01,202.73,205.71,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2854},"2024-08-29",204.09,206.55,201.27,204.99,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2525},"2024-08-28",206.72,208.05,203.24,{"symbol":5,"time":2861,"open":2862,"high":2862,"low":2569,"close":2863},"2024-08-27",213.93,209,{"symbol":5,"time":2865,"open":1686,"high":509,"low":2866,"close":2867},"2024-08-26",215.42,215.68,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-08-23",210.43,214.34,209.51,214.33,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-08-22",212.29,213.02,208.67,209.09,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2882,"close":2884},"2024-08-21",206.3,211.9,211.63,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2852},"2024-08-20",207.14,208.89,206.17,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2895},"2024-08-19",207.29,207.87,205.18,206.75,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2901},"2024-08-16",208.53,209.84,206.04,206.07,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2904,"close":2906},"2024-08-15",206,210.63,209.97,{"symbol":5,"time":2908,"open":2859,"high":2554,"low":2909,"close":2910},"2024-08-14",201.71,204.11,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-08-13",196.4,203.66,195.86,203.05,{"symbol":5,"time":2918,"open":2695,"high":2919,"low":2644,"close":2637},"2024-08-12",198.7,{"symbol":5,"time":2921,"open":2610,"high":2690,"low":2922,"close":2923},"2024-08-09",194.71,198.46,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2592},"2024-08-08",196.76,199.76,196.04,{"symbol":5,"time":2930,"open":2931,"high":2744,"low":2932,"close":2933},"2024-08-07",202.98,194.49,194.52,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2786},"2024-08-06",195.35,202.88,194.1,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-08-05",199.77,202.44,195.63,197.27,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2752,"close":2949},"2024-08-02",211.28,212.34,205.4,{"symbol":5,"time":2951,"open":2952,"high":1444,"low":2953,"close":2954},"2024-08-01",221.83,213.22,216.33,{"symbol":5,"time":2956,"open":701,"high":2957,"low":2958,"close":43},"2024-07-31",225.63,219.67,{"symbol":5,"time":2960,"open":2961,"high":80,"low":2962,"close":2963},"2024-07-30",217.91,216.46,218.74,{"symbol":5,"time":2965,"open":2966,"high":1667,"low":2967,"close":2968},"2024-07-29",218.86,216.14,218.2,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":318},"2024-07-26",215.64,220.96,215.25,{"symbol":5,"time":2975,"open":2852,"high":1750,"low":2852,"close":2976},"2024-07-25",213.15,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-07-24",209.47,213.77,208.31,208.36,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-07-23",211.29,213.09,211.06,212.2,{"symbol":5,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-07-22",208.25,211.44,206.46,210.64,{"symbol":5,"time":2996,"open":2997,"high":2514,"low":2993,"close":2998},"2024-07-19",208.61,207.37,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":3003,"close":3004},"2024-07-18",210.16,214.93,208.73,209.64,{"symbol":5,"time":3006,"open":3007,"high":1711,"low":3008,"close":3009},"2024-07-17",215.22,210.54,210.81,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":2555,"close":3014},"2024-07-16",207.97,216.32,216.13,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-07-15",203.73,206.65,203.51,205.74,{"symbol":5,"time":3022,"open":2531,"high":3023,"low":3024,"close":3025},"2024-07-12",204.74,196.93,204,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":2613,"close":3030},"2024-07-11",196.29,198.17,195.51,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2024-07-10",189.7,191.64,187.89,191.6,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2024-07-09",189.88,190.05,187.75,188,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-07-08",191.2,191.9,189.9,190.66,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-07-05",189.48,191.34,188.79,190.82,{"symbol":5,"time":3056,"open":2796,"high":3057,"low":3058,"close":3059},"2024-07-03",192.27,189.47,189.97,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-07-02",187.79,190.96,187.7,190.83,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2024-07-01",193.02,193.98,189.26,190.01,{"symbol":5,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2024-06-28",193.46,194.99,191.91,193.65,{"symbol":5,"time":3079,"open":3080,"high":3081,"low":3082,"close":3074},"2024-06-27",191.1,194.2,189.85,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3087,"close":3088},"2024-06-26",190.94,191.33,189.91,190.98,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2024-06-25",192.59,193.04,189.86,192.04,{"symbol":5,"time":3096,"open":2913,"high":3097,"low":3098,"close":3099},"2024-06-24",197,195.04,195.37,{"symbol":5,"time":3101,"open":3081,"high":3102,"low":3068,"close":2915},"2024-06-21",195.98,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-06-20",200.54,201.65,195.22,196.37,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":2743},"2024-06-18",201.2,202.97,200.08,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-06-17",200.67,201.97,199.16,200.92,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-06-14",204.02,204.77,200.05,201.47,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":2549},"2024-06-13",207.99,208.85,206.1,{"symbol":5,"time":3132,"open":2515,"high":1429,"low":3133,"close":3134},"2024-06-12",206.41,208.81,{"symbol":5,"time":3136,"open":3137,"high":2752,"low":3138,"close":3139},"2024-06-11",200.13,198.43,201.8,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":3145},"2024-06-10",197.4,200.25,196.67,200.07,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3151},"2024-06-07",198.58,201.24,198.35,198.68,{"symbol":5,"time":3153,"open":3125,"high":3154,"low":2757,"close":3155},"2024-06-06",203.54,199.86,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-06-05",198.81,201.73,198.2,201.54,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3107,"close":3166},"2024-06-04",201.48,204.01,196.96,{"symbol":5,"time":3168,"open":3169,"high":3169,"low":2762,"close":2937},"2024-06-03",207.7,{"symbol":5,"time":3171,"open":2563,"high":3172,"low":3173,"close":3020},"2024-05-31",205.91,201.52,{"symbol":5,"time":3175,"open":3176,"high":3177,"low":3178,"close":3179},"2024-05-30",203.93,205.61,203.45,205.22,{"symbol":5,"time":3181,"open":3019,"high":2659,"low":3182,"close":3183},"2024-05-29",202.82,203.53,{"symbol":5,"time":3185,"open":3186,"high":2566,"low":3187,"close":3188},"2024-05-28",208.57,204.82,205.39,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-05-24",208.27,209.5,206.83,208.28,{"symbol":5,"time":3196,"open":2500,"high":3197,"low":3133,"close":3198},"2024-05-23",212.02,207.43,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-05-22",209.95,211.95,209.25,210.14,{"symbol":5,"time":3206,"open":2948,"high":3207,"low":3208,"close":3209},"2024-05-21",212.35,210.2,211.91,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-05-20",211.21,212.91,211.11,212.56,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-05-17",211.66,213.32,210.22,210.7,{"symbol":5,"time":3223,"open":1676,"high":3224,"low":3225,"close":3226},"2024-05-16",220.74,211.71,211.79,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3232},"2024-05-15",218.6,220.82,218.07,220.73,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":1635,"close":3237},"2024-05-14",218.83,219.27,218.75,{"symbol":5,"time":3239,"open":3240,"high":489,"low":2958,"close":3241},"2024-05-13",222.44,219.69,{"symbol":5,"time":3243,"open":415,"high":3244,"low":3245,"close":1647},"2024-05-10",222.57,220.56,{"symbol":5,"time":3247,"open":3248,"high":1007,"low":3249,"close":1700},"2024-05-09",220.18,218.81,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-05-08",219.59,220.06,218.47,219.53,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3254,"close":3260},"2024-05-07",218.96,220.31,218.97,{"symbol":5,"time":3262,"open":3263,"high":2460,"low":2461,"close":3264},"2024-05-06",218.53,218.66,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2024-05-03",216.38,219.2,215.9,217.17,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-05-02",213.26,213.86,210.84,213.29,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2024-05-01",210.52,214.48,209.62,211.43,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-04-30",214.54,215.17,209.87,209.9,{"symbol":5,"time":3290,"open":3291,"high":2495,"low":3292,"close":3293},"2024-04-29",215.23,212.96,215.16,{"symbol":5,"time":3295,"open":1753,"high":3296,"low":3297,"close":2488},"2024-04-26",214.59,212.49,{"symbol":5,"time":3299,"open":3198,"high":3300,"low":3301,"close":3302},"2024-04-25",213.97,205.07,212.83,{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-04-24",210.72,213.64,209.07,209.19,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3313,"close":2883},"2024-04-23",210.17,212.87,209.05,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-04-22",209.16,209.94,207.2,208.19,{"symbol":5,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-04-19",210.15,211.19,208.29,208.8,{"symbol":5,"time":3327,"open":3328,"high":2953,"low":3329,"close":3330},"2024-04-18",210.57,208.86,209.54,{"symbol":5,"time":3332,"open":2487,"high":2487,"low":3333,"close":2992},"2024-04-17",210.49,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2024-04-16",214.01,216.09,213.08,215.4,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3213,"close":3344},"2024-04-15",219.71,220.39,215.01,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3013},"2024-04-12",216.34,217.89,215.35,{"symbol":5,"time":3351,"open":3352,"high":1690,"low":3353,"close":3354},"2024-04-11",218.64,215.78,218.26,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":1758,"close":3359},"2024-04-10",217.34,221.97,220.45,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":497,"close":485},"2024-04-09",224.15,224.21,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":1666},"2024-04-08",224.6,224.86,222.91,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3371,"close":1374},"2024-04-05",220.83,223.86,{"symbol":5,"time":3374,"open":3245,"high":1092,"low":3375,"close":3376},"2024-04-04",218.85,221.33,{"symbol":5,"time":3378,"open":3014,"high":3379,"low":1767,"close":3263},"2024-04-03",219.25,{"symbol":5,"time":3381,"open":3269,"high":3382,"low":3383,"close":3384},"2024-04-02",217.65,214.73,216.89,{"symbol":5,"time":3386,"open":1541,"high":3387,"low":3388,"close":3389},"2024-04-01",219.07,217.09,217.28,{"symbol":5,"time":3391,"open":3392,"high":56,"low":3393,"close":3394},"2024-03-28",219.29,218.36,218.43,{"symbol":5,"time":3396,"open":3376,"high":3397,"low":3398,"close":3399},"2024-03-27",221.56,218.52,218.95,{"symbol":5,"time":3401,"open":1640,"high":701,"low":2962,"close":3402},"2024-03-26",219.34,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":2466,"close":3407},"2024-03-25",220.92,221.95,217.84,{"symbol":5,"time":3409,"open":2476,"high":3410,"low":3411,"close":1674},"2024-03-22",222.39,220.67,{"symbol":5,"time":3413,"open":3337,"high":3414,"low":3337,"close":1428},"2024-03-21",221.7,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3420},"2024-03-20",214.74,217.46,214.5,216.95,{"symbol":5,"time":3422,"open":3423,"high":1745,"low":2888,"close":38},"2024-03-19",208.96,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2024-03-18",207.01,209.75,206.6,206.76,{"symbol":5,"time":3431,"open":3426,"high":3432,"low":3433,"close":3434},"2024-03-15",208.09,205.69,207.53,{"symbol":5,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-03-14",207.81,209.28,203.91,205.87,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-03-13",204.57,206.79,203.34,205.98,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3451,"close":3017},"2024-03-12",199.26,205.01,198.64,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-03-11",198.29,198.99,195.93,198.87,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-03-08",201.09,201.91,198.39,198.75,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-03-07",200.87,202.76,199.61,202.36,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-03-06",203.11,203.92,199.81,201.5,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2024-03-05",206.7,208.2,200.24,201.07,{"symbol":5,"time":3483,"open":3484,"high":1696,"low":3485,"close":3486},"2024-03-04",212.32,211.73,215.55,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":21},"2024-03-01",212.73,214.77,211.6,{"symbol":5,"time":3493,"open":2878,"high":3218,"low":3494,"close":3495},"2024-02-29",207.38,211.45,{"symbol":5,"time":3497,"open":3498,"high":3499,"low":3427,"close":3202},"2024-02-28",209.89,212.24,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3504,"close":3505},"2024-02-27",211.3,211.48,208.9,209.71,{"symbol":5,"time":3507,"open":3508,"high":2987,"low":3509,"close":3510},"2024-02-26",208.79,208.11,210.93,{"symbol":5,"time":3512,"open":2858,"high":3194,"low":3513,"close":3514},"2024-02-23",205.48,207.56,{"symbol":5,"time":3516,"open":2771,"high":3517,"low":2771,"close":3518},"2024-02-22",207.48,207.24,{"symbol":5,"time":3520,"open":3521,"high":3178,"low":3116,"close":3522},"2024-02-21",201.11,201.81,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2024-02-20",197.5,202.57,197.05,202.07,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3455},"2024-02-16",197.96,200.55,197.67,{"symbol":5,"time":3535,"open":3536,"high":3537,"low":3538,"close":3462},"2024-02-15",194.6,198.59,193.53,{"symbol":5,"time":3540,"open":3541,"high":3542,"low":2450,"close":3543},"2024-02-14",193.58,193.79,193.55,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":2437,"close":3548},"2024-02-13",192.5,193.77,191.13,{"symbol":5,"time":3550,"open":3158,"high":2537,"low":2643,"close":3551},"2024-02-12",198,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3557},"2024-02-09",196.83,199.52,196.77,198.66,{"symbol":5,"time":3559,"open":3560,"high":3561,"low":3562,"close":2625},"2024-02-08",194.32,197.89,193.33,{"symbol":5,"time":3564,"open":3565,"high":2649,"low":3566,"close":3567},"2024-02-07",194.03,193.06,193.82,{"symbol":5,"time":3569,"open":2437,"high":3570,"low":3571,"close":3572},"2024-02-06",192.91,190.25,192.8,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3033},"2024-02-05",189.99,190,187.63,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3582,"close":3583},"2024-02-02",189.95,192.67,189.03,191.96,{"symbol":5,"time":3585,"open":3586,"high":2725,"low":3587,"close":3588},"2024-02-01",189.6,189.02,191.68,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-01-31",189.53,190.41,187.48,187.86,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3597,"close":3599},"2024-01-30",189.62,191.53,190.86,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3602,"close":3603},"2024-01-29",187.54,189.3,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3609},"2024-01-26",189.56,190.02,187.32,187.92,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3612,"close":3614},"2024-01-25",187.25,188.99,188.81,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2024-01-24",191.01,191.77,186.95,187.05,{"symbol":5,"time":3622,"open":3087,"high":3623,"low":3624,"close":3625},"2024-01-23",190.37,187.9,189.71,{"symbol":5,"time":3627,"open":3597,"high":3628,"low":3629,"close":3598},"2024-01-22",191.58,189.37,{"symbol":5,"time":3631,"open":3632,"high":3087,"low":3633,"close":3634},"2024-01-19",189.52,187.85,189.61,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":3640},"2024-01-18",187.27,189.4,187.1,189.35,{"symbol":5,"time":3642,"open":3643,"high":2818,"low":3644,"close":3645},"2024-01-17",184.64,184.15,184.65,{"symbol":5,"time":3647,"open":3648,"high":3649,"low":3650,"close":3651},"2024-01-16",184.98,187.29,184.53,186.21,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3656,"close":3657},"2024-01-12",187.84,188.23,185.98,187.17,{"symbol":5,"time":3659,"open":3660,"high":3661,"low":1807,"close":3662},"2024-01-11",187.44,187.8,186.39,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":3667,"close":2420},"2024-01-10",186.35,187.69,186.17,{"symbol":5,"time":3669,"open":2428,"high":3670,"low":3671,"close":2420},"2024-01-09",187.15,184.37,{"symbol":5,"time":3673,"open":3674,"high":3657,"low":3675,"close":3676},"2024-01-08",186.28,185.61,187.09,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3670},"2024-01-05",185.53,187.74,184.87,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":3686,"close":3687},"2024-01-04",186.19,187.26,184.7,186.47,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3692,"close":3693},"2024-01-03",185.93,186.5,183.74,184.06,{"symbol":5,"time":3695,"open":3696,"high":3696,"low":3697,"close":3698},"2024-01-02",190.59,186.93,188.61,{"symbol":5,"time":3700,"open":2716,"high":3701,"low":2817,"close":2797},"2023-12-29",194.13,{"symbol":5,"time":3703,"open":2722,"high":2722,"low":3704,"close":3705},"2023-12-28",192.52,193.12,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2023-12-27",192.6,193.92,192.44,193.26,{"symbol":5,"time":3713,"open":3714,"high":3565,"low":3715,"close":3716},"2023-12-26",192.66,192.48,192.61,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2023-12-22",190.9,192.23,190.34,192.12,{"symbol":5,"time":3724,"open":3725,"high":3571,"low":2432,"close":3576},"2023-12-21",188.73,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2023-12-20",189.12,190.12,186.91,186.92,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2023-12-19",189.83,190.69,188.98,189.13,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2023-12-18",189.17,189.5,187.6,188.32,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3731,"close":3748},"2023-12-15",187.38,190.57,188.91,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3754},"2023-12-14",185.39,190.16,185.3,189.06,{"symbol":5,"time":3756,"open":2252,"high":3757,"low":3758,"close":3759},"2023-12-13",184.59,180.98,184.02,{"symbol":5,"time":3761,"open":2247,"high":3762,"low":2276,"close":3763},"2023-12-12",183.46,182.95,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2023-12-11",181.38,182.94,181.3,182.5,{"symbol":5,"time":3771,"open":1791,"high":3772,"low":1791,"close":3773},"2023-12-08",181.37,180.65,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2023-12-07",175.79,178.72,175.42,178.66,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3785},"2023-12-06",173.96,176.01,173.67,174.68,{"symbol":5,"time":3787,"open":3788,"high":1818,"low":1874,"close":3789},"2023-12-05",172.79,174.1,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2023-12-04",168.24,169.89,167.09,168.25,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2023-12-01",171.3,173.14,170.29,172.41,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2023-11-30",167.7,171.53,167.59,171.34,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3804,"close":2135},"2023-11-29",168.4,169.33,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-11-28",168.51,168.72,166.21,167.32,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":3806,"close":3822},"2023-11-27",167.77,169.22,168.6,{"symbol":5,"time":3824,"open":3825,"high":3822,"low":3825,"close":3826},"2023-11-24",167.31,167.74,{"symbol":5,"time":3828,"open":1962,"high":1936,"low":3829,"close":3830},"2023-11-22",164.9,167.21,{"symbol":5,"time":3832,"open":3833,"high":3834,"low":2028,"close":3835},"2023-11-21",165.51,167.05,166.68,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":1973},"2023-11-20",165.65,166.06,164.22,{"symbol":5,"time":3842,"open":3843,"high":3844,"low":3845,"close":2080},"2023-11-17",165.18,166.72,164.86,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3848,"close":3850},"2023-11-16",163.03,165.08,165.06,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2023-11-15",164.92,166.71,163.24,163.76,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3859,"close":2030},"2023-11-14",162.61,167.24,{"symbol":5,"time":3862,"open":2094,"high":3863,"low":2094,"close":3864},"2023-11-13",160.87,160.5,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2023-11-10",156.82,160.03,156.4,159.94,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3875,"close":2099},"2023-11-09",157.57,158.54,156.23,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-11-08",154.7,156.69,154.61,156.47,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":2113,"close":3886},"2023-11-07",156.41,157.04,156.58,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-11-06",157.08,157.53,155.95,156.86,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3895,"close":3897},"2023-11-03",156.77,159.1,157.28,{"symbol":5,"time":3899,"open":3900,"high":3890,"low":3901,"close":3902},"2023-11-02",156.52,155.39,155.98,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2023-11-01",149.66,153.73,149.08,153.59,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2023-10-31",147.68,150.56,147.62,150.2,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-10-30",152.3,154.59,152.2,153.79,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-10-27",153.17,153.78,151.12,151.72,{"symbol":5,"time":3928,"open":3929,"high":3906,"low":3930,"close":3931},"2023-10-26",151.93,151.63,152.61,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2023-10-25",152.31,152.93,151.31,152.19,{"symbol":5,"time":3939,"open":3935,"high":3940,"low":3941,"close":3942},"2023-10-24",153.64,152.24,152.86,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-10-23",154,154.48,152.15,152.35,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-10-20",155.33,155.9,153.18,153.4,{"symbol":5,"time":3956,"open":3957,"high":2094,"low":3958,"close":3959},"2023-10-19",158.39,154.87,155.29,{"symbol":5,"time":3961,"open":3962,"high":3962,"low":3963,"close":3964},"2023-10-18",166.01,159.69,159.83,{"symbol":5,"time":3966,"open":3967,"high":3968,"low":3967,"close":3969},"2023-10-17",163.08,168.74,167.58,{"symbol":5,"time":3971,"open":3972,"high":3973,"low":3974,"close":1975},"2023-10-16",166.39,166.55,162.83,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":3826},"2023-10-13",169.19,170.84,167.33,{"symbol":5,"time":3981,"open":2340,"high":3982,"low":3983,"close":1980},"2023-10-12",171.06,166.87,{"symbol":5,"time":3985,"open":3854,"high":3986,"low":1974,"close":3987},"2023-10-11",169.73,169.57,{"symbol":5,"time":3989,"open":3990,"high":3991,"low":3992,"close":3993},"2023-10-10",166.89,169.69,166.41,166.84,{"symbol":5,"time":3995,"open":3996,"high":3997,"low":2051,"close":3998},"2023-10-09",162.66,166.58,166.47,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":4001,"close":4003},"2023-10-06",161.08,164.16,163.18,{"symbol":5,"time":4005,"open":4006,"high":4007,"low":4008,"close":2039},"2023-10-05",161.43,162.9,160.67,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4013,"close":4014},"2023-10-04",159.66,162.09,159.39,161.87,{"symbol":5,"time":4016,"open":4003,"high":2057,"low":4017,"close":4018},"2023-10-03",159.54,160.45,{"symbol":5,"time":4020,"open":2067,"high":4021,"low":4022,"close":4023},"2023-10-02",165.3,162.31,163.35,{"symbol":5,"time":4025,"open":4026,"high":4026,"low":4027,"close":2070},"2023-09-29",167.9,164.17,{"symbol":5,"time":4029,"open":4030,"high":2140,"low":4030,"close":4031},"2023-09-28",164.05,168,{"symbol":5,"time":4033,"open":4034,"high":1951,"low":4035,"close":4036},"2023-09-27",159.85,159.42,163.37,{"symbol":5,"time":4038,"open":4039,"high":4040,"low":4041,"close":4042},"2023-09-26",156.73,158.87,154.99,158.25,{"symbol":5,"time":4044,"open":4045,"high":4046,"low":4047,"close":4048},"2023-09-25",149.8,151.98,149.59,151.11,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":3912},"2023-09-22",149.72,151.14,149.46,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":4058,"close":4059},"2023-09-21",151.35,151.52,149.39,149.97,[4061,4067,4072,4077,4082,4087,4092,4097,4102,4107,4112,4117,4122,4127,4131,4136,4141,4146,4151,4156,4161,4164,4169,4173,4178,4183,4188,4193,4198,4203,4208,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4327,4332,4336,4341,4346,4350,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4413,4418,4423,4427,4432,4437,4441,4446,4451,4456,4461,4466,4471,4476,4480,4485,4490,4495,4499,4503,4508,4513,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4577,4581,4586,4591,4596,4601,4606,4611,4616,4621,4626,4631,4636,4641,4646,4651,4656,4661,4666,4671,4676,4681,4686,4691,4696,4701,4706,4711,4716,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4781,4786,4791,4796,4800,4805,4810,4815,4820,4825,4830,4835,4839,4844,4848,4853,4858,4863,4868,4873,4878,4882,4885,4890,4895,4899,4903,4906,4910,4914,4919,4922,4927,4932,4937,4942,4946,4951,4956,4960,4964,4968,4973,4978,4983,4987,4992,4996,5001,5006,5011,5016,5021,5025,5030,5035,5040,5045,5050,5055,5060,5065,5069,5073,5078,5081,5086,5091,5096,5101,5105,5107,5111,5116,5121,5125,5130,5134,5139,5144,5149,5152,5157,5162,5167,5172,5175,5180,5185,5190,5194,5199,5203,5208,5212,5217,5222,5227,5232,5237,5242,5247,5251,5255,5259,5264,5269,5274,5279,5284,5289,5294,5299,5304,5308,5313,5318,5323,5328,5332],{"symbol":4062,"time":17,"open":4063,"high":4064,"low":4065,"close":4066},"SPY",761.31,762,757.97,761.69,{"symbol":4062,"time":23,"open":4068,"high":4069,"low":4070,"close":4071},763.15,763.57,759.96,762.6,{"symbol":4062,"time":29,"open":4073,"high":4074,"low":4075,"close":4076},759.5,761.67,749.6,754.05,{"symbol":4062,"time":35,"open":4078,"high":4079,"low":4080,"close":4081},760.12,760.35,756.15,757.39,{"symbol":4062,"time":41,"open":4083,"high":4084,"low":4085,"close":4086},759,763.52,757.93,760.88,{"symbol":4062,"time":47,"open":4088,"high":4089,"low":4090,"close":4091},764.72,766.38,763.6,764.29,{"symbol":4062,"time":53,"open":4093,"high":4094,"low":4095,"close":4096},758.03,760.11,756.64,757.83,{"symbol":4062,"time":59,"open":4098,"high":4099,"low":4100,"close":4101},764.08,764.47,760.94,762.4,{"symbol":4062,"time":65,"open":4103,"high":4104,"low":4105,"close":4106},769.07,769.7,765.14,765.96,{"symbol":4062,"time":71,"open":4108,"high":4109,"low":4110,"close":4111},772.01,772.87,769,770.19,{"symbol":4062,"time":77,"open":4113,"high":4114,"low":4115,"close":4116},767.9,774.03,767.45,773.17,{"symbol":4062,"time":83,"open":4118,"high":4119,"low":4120,"close":4121},762.45,766.43,761.73,765.16,{"symbol":4062,"time":89,"open":4123,"high":4124,"low":4125,"close":4126},762.01,764.67,759.48,761.78,{"symbol":4062,"time":95,"open":4128,"high":4129,"low":4088,"close":4130},767.33,768,767.05,{"symbol":4062,"time":101,"open":4132,"high":4133,"low":4134,"close":4135},771.76,775.3,768.31,769.35,{"symbol":4062,"time":107,"open":4137,"high":4138,"low":4139,"close":4140},768.5,772.36,767.16,771.1,{"symbol":4062,"time":113,"open":4142,"high":4143,"low":4144,"close":4145},764.73,767.35,763.93,766.08,{"symbol":4062,"time":119,"open":4147,"high":4148,"low":4149,"close":4150},766.16,766.78,763.05,765.91,{"symbol":4062,"time":123,"open":4152,"high":4153,"low":4154,"close":4155},764.78,765.22,762.08,763.47,{"symbol":4062,"time":129,"open":4157,"high":4158,"low":4159,"close":4160},766.05,767.85,764.17,765.72,{"symbol":4062,"time":134,"open":4106,"high":4162,"low":4163,"close":4071},768.15,762.04,{"symbol":4062,"time":140,"open":4165,"high":4166,"low":4167,"close":4168},770.36,772.47,768.1,769.06,{"symbol":4062,"time":146,"open":4170,"high":4171,"low":4172,"close":4115},768.7,769.5,766.92,{"symbol":4062,"time":152,"open":4174,"high":4175,"low":4176,"close":4177},776.18,776.78,772.51,772.67,{"symbol":4062,"time":158,"open":4179,"high":4180,"low":4181,"close":4182},778.54,778.8,775.43,776.34,{"symbol":4062,"time":164,"open":4184,"high":4185,"low":4186,"close":4187},774.87,779.37,774.11,777.88,{"symbol":4062,"time":170,"open":4189,"high":4190,"low":4191,"close":4192},774.71,774.9,771.28,772.49,{"symbol":4062,"time":176,"open":4194,"high":4195,"low":4196,"close":4197},774.53,774.61,769.2,770.56,{"symbol":4062,"time":182,"open":4199,"high":4200,"low":4201,"close":4202},772.6,775.05,771.62,773.03,{"symbol":4062,"time":188,"open":4204,"high":4205,"low":4206,"close":4207},771.02,773.92,769.61,773.26,{"symbol":4062,"time":193,"open":4209,"high":4210,"low":4211,"close":4212},770.21,771.82,767.46,768.56,{"symbol":4062,"time":199,"open":4214,"high":4215,"low":4216,"close":4217},775.85,776.85,769.51,769.79,{"symbol":4062,"time":205,"open":4219,"high":4220,"low":4221,"close":4222},760.63,773.41,760.52,771.33,{"symbol":4062,"time":211,"open":4224,"high":4225,"low":4226,"close":4227},749.44,758.58,748.8,757.67,{"symbol":4062,"time":217,"open":4229,"high":4230,"low":4231,"close":4232},744.68,748.9,737.68,747.03,{"symbol":4062,"time":223,"open":4234,"high":4235,"low":4236,"close":4237},736.05,742.45,734.59,741.69,{"symbol":4062,"time":229,"open":4239,"high":4240,"low":4241,"close":4242},739.97,742.68,729.1,729.46,{"symbol":4062,"time":235,"open":4244,"high":4245,"low":4246,"close":4247},739.19,742.79,735.98,740.86,{"symbol":4062,"time":241,"open":4249,"high":4250,"low":4251,"close":4252},744.91,745.53,735.87,739.09,{"symbol":4062,"time":247,"open":4254,"high":4255,"low":4256,"close":4257},738.51,743.72,737.29,738.93,{"symbol":4062,"time":253,"open":4259,"high":4260,"low":4261,"close":4262},739.37,742.56,735.21,738.18,{"symbol":4062,"time":259,"open":4264,"high":4265,"low":4266,"close":4267},746.62,750.02,746.37,747.41,{"symbol":4062,"time":265,"open":4269,"high":4270,"low":4271,"close":4272},746.29,749.04,744.18,748.28,{"symbol":4062,"time":271,"open":4274,"high":4275,"low":4276,"close":4277},747.06,748.73,741.51,742.09,{"symbol":4062,"time":277,"open":4279,"high":4280,"low":4281,"close":4282},742.08,747.29,740.8,743.29,{"symbol":4062,"time":282,"open":4284,"high":4285,"low":4286,"close":4287},752.76,754.57,747.88,750.72,{"symbol":4062,"time":287,"open":4289,"high":4290,"low":4291,"close":4292},754.24,755.58,750.2,754.81,{"symbol":4062,"time":293,"open":4294,"high":4295,"low":4296,"close":4297},750.91,753.34,748.66,751.83,{"symbol":4062,"time":298,"open":4299,"high":4300,"low":4301,"close":4302},752.47,753.91,748,749.17,{"symbol":4062,"time":304,"open":4304,"high":4305,"low":4306,"close":4307},752.05,755.42,748.1,754.95,{"symbol":4062,"time":310,"open":4309,"high":4310,"low":4311,"close":4312},747.35,751.97,745.59,751.71,{"symbol":4062,"time":315,"open":4314,"high":4315,"low":4316,"close":4317},743.16,746.15,739.51,745.4,{"symbol":4062,"time":321,"open":4319,"high":4320,"low":4321,"close":4322},750.22,750.96,745.21,747.71,{"symbol":4062,"time":327,"open":4324,"high":4325,"low":4267,"close":4326},748.74,752.41,751.28,{"symbol":4062,"time":333,"open":4328,"high":4329,"low":4330,"close":4331},747.4,751.31,740.03,744.78,{"symbol":4062,"time":339,"open":4333,"high":4224,"low":4334,"close":4335},745,742.38,745.76,{"symbol":4062,"time":345,"open":4337,"high":4338,"low":4339,"close":4340},741.29,748.02,740.89,746.77,{"symbol":4062,"time":351,"open":4342,"high":4343,"low":4344,"close":4345},736.53,741.56,732.09,741,{"symbol":4062,"time":357,"open":4347,"high":4342,"low":4348,"close":4349},728.95,716.58,728.99,{"symbol":4062,"time":361,"open":4351,"high":4259,"low":4352,"close":4353},738.91,729.6,734.3,{"symbol":4062,"time":367,"open":4355,"high":4356,"low":4357,"close":4358},735.17,739.95,730.84,733.24,{"symbol":4062,"time":373,"open":4360,"high":4361,"low":4362,"close":4363},733.81,739.63,732.3,733.58,{"symbol":4062,"time":379,"open":4365,"high":4366,"low":4367,"close":4368},747.7,750.18,743.13,744.39,{"symbol":4062,"time":385,"open":4370,"high":4371,"low":4372,"close":4373},747.76,748.23,743.86,746.74,{"symbol":4062,"time":389,"open":4375,"high":4376,"low":4377,"close":4378},751.29,752.15,739.22,740.96,{"symbol":4062,"time":395,"open":4380,"high":4381,"low":4382,"close":4383},754.55,755.44,749.88,750.33,{"symbol":4062,"time":400,"open":4385,"high":4386,"low":4387,"close":4388},751.85,756.68,751.76,754.83,{"symbol":4062,"time":406,"open":4390,"high":4391,"low":4392,"close":4393},740.71,744.44,735.03,741.75,{"symbol":4062,"time":412,"open":4395,"high":4396,"low":4397,"close":4398},728.76,740,724.41,737.76,{"symbol":4062,"time":418,"open":4400,"high":4401,"low":4402,"close":4403},733.39,738.38,725.33,725.43,{"symbol":4062,"time":423,"open":4405,"high":4406,"low":4407,"close":4408},743.63,746.9,722.59,737.05,{"symbol":4062,"time":428,"open":4410,"high":4411,"low":4412,"close":4377},743.36,745.34,738.19,{"symbol":4062,"time":433,"open":4414,"high":4415,"low":4416,"close":4417},752.31,752.82,735.53,737.55,{"symbol":4062,"time":438,"open":4419,"high":4420,"low":4421,"close":4422},752.1,758.31,751.47,757.09,{"symbol":4062,"time":444,"open":4424,"high":4425,"low":4426,"close":4289},758.15,758.8,753.57,{"symbol":4062,"time":449,"open":4428,"high":4429,"low":4430,"close":4431},757.03,760.4,756.75,759.57,{"symbol":4062,"time":455,"open":4433,"high":4434,"low":4435,"close":4436},755.36,760.28,754.69,758.54,{"symbol":4062,"time":460,"open":4438,"high":4439,"low":4435,"close":4440},755.9,758.08,756.48,{"symbol":4062,"time":466,"open":4442,"high":4443,"low":4444,"close":4445},750.25,755.15,749.23,754.6,{"symbol":4062,"time":471,"open":4447,"high":4448,"low":4449,"close":4450},750.88,751.38,748.22,750.46,{"symbol":4062,"time":477,"open":4452,"high":4453,"low":4454,"close":4455},750.01,752.13,748.37,750.59,{"symbol":4062,"time":483,"open":4457,"high":4458,"low":4459,"close":4460},746.24,748.94,744.48,745.64,{"symbol":4062,"time":488,"open":4462,"high":4463,"low":4464,"close":4465},738.64,744.87,737.03,742.72,{"symbol":4062,"time":494,"open":4467,"high":4468,"low":4469,"close":4470},735.71,741.87,733.89,741.25,{"symbol":4062,"time":499,"open":4472,"high":4473,"low":4474,"close":4475},734.78,737.65,731.53,733.73,{"symbol":4062,"time":505,"open":4477,"high":4478,"low":4400,"close":4479},739.83,741.42,738.65,{"symbol":4062,"time":511,"open":4481,"high":4482,"low":4483,"close":4484},741.79,743.46,737.96,739.17,{"symbol":4062,"time":517,"open":4486,"high":4487,"low":4488,"close":4489},743.65,749.53,743.56,748.17,{"symbol":4062,"time":523,"open":4491,"high":4492,"low":4493,"close":4494},738.47,743.91,735.47,742.31,{"symbol":4062,"time":528,"open":4496,"high":4497,"low":4498,"close":4262},736.89,738.84,731.83,{"symbol":4062,"time":534,"open":4500,"high":4501,"low":4500,"close":4502},736.45,740.79,739.3,{"symbol":4062,"time":540,"open":4504,"high":4505,"low":4506,"close":4507},734.93,738.08,734.57,737.62,{"symbol":4062,"time":546,"open":4509,"high":4510,"low":4511,"close":4512},735.05,736.13,729.75,731.58,{"symbol":4062,"time":551,"open":4514,"high":4236,"low":4515,"close":4516},728.16,727.82,733.83,{"symbol":4062,"time":557,"open":4518,"high":4519,"low":4520,"close":4521},721.77,725.04,721.49,723.77,{"symbol":4062,"time":562,"open":4523,"high":4524,"low":4525,"close":4526},720.07,722.12,714.99,718.01,{"symbol":4062,"time":567,"open":4528,"high":4529,"low":4530,"close":4531},721.25,724.87,720.47,720.65,{"symbol":4062,"time":573,"open":4533,"high":4534,"low":4535,"close":4536},714.63,719.79,710.45,718.66,{"symbol":4062,"time":579,"open":4538,"high":4539,"low":4540,"close":4541},711,712.2,708.37,711.58,{"symbol":4062,"time":585,"open":4543,"high":4544,"low":4545,"close":4546},711.82,712.88,709.25,711.69,{"symbol":4062,"time":590,"open":4548,"high":4549,"low":4550,"close":4551},713.17,715.63,712.3,715.17,{"symbol":4062,"time":596,"open":4553,"high":4554,"low":4555,"close":4556},710.75,714.47,709.01,713.94,{"symbol":4062,"time":601,"open":4558,"high":4559,"low":4560,"close":4561},709.5,712.36,702.28,708.45,{"symbol":4062,"time":607,"open":4563,"high":4564,"low":4565,"close":4566},709.15,711.45,708.22,711.21,{"symbol":4062,"time":613,"open":4568,"high":4569,"low":4570,"close":4571},710.28,711.28,702.64,704.08,{"symbol":4062,"time":619,"open":4573,"high":4574,"low":4575,"close":4576},708.78,709.91,706.14,708.72,{"symbol":4062,"time":625,"open":4575,"high":4578,"low":4579,"close":4580},712.39,705.76,710.14,{"symbol":4062,"time":631,"open":4582,"high":4583,"low":4584,"close":4585},701.06,702.78,698.53,701.66,{"symbol":4062,"time":637,"open":4587,"high":4588,"low":4589,"close":4590},695.26,700.28,694.2,699.94,{"symbol":4062,"time":643,"open":4592,"high":4593,"low":4594,"close":4595},687.69,694.58,687.66,694.46,{"symbol":4062,"time":649,"open":4597,"high":4598,"low":4599,"close":4600},677.41,686.3,676.58,686.1,{"symbol":4062,"time":655,"open":4602,"high":4603,"low":4604,"close":4605},681.32,682.03,678.45,679.46,{"symbol":4062,"time":661,"open":4607,"high":4608,"low":4609,"close":4610},674.84,681.16,673.77,679.91,{"symbol":4062,"time":666,"open":4612,"high":4613,"low":4614,"close":4615},676.39,677.08,671.46,676.01,{"symbol":4062,"time":672,"open":4617,"high":4618,"low":4619,"close":4620},656.65,659.61,651.06,659.22,{"symbol":4062,"time":678,"open":4622,"high":4623,"low":4624,"close":4625},655.86,659.72,655.52,658.93,{"symbol":4062,"time":684,"open":4627,"high":4628,"low":4629,"close":4630},646.42,658.2,645.11,655.83,{"symbol":4062,"time":688,"open":4632,"high":4633,"low":4634,"close":4635},653.9,658.52,653,655.24,{"symbol":4062,"time":692,"open":4637,"high":4638,"low":4639,"close":4640},638.94,651.54,637.98,650.34,{"symbol":4062,"time":695,"open":4642,"high":4643,"low":4644,"close":4645},640.11,640.37,629.28,631.97,{"symbol":4062,"time":700,"open":4647,"high":4648,"low":4649,"close":4650},642.5,642.66,633.11,634.09,{"symbol":4062,"time":706,"open":4652,"high":4653,"low":4654,"close":4655},652.06,654.85,644.82,645.09,{"symbol":4062,"time":710,"open":4657,"high":4658,"low":4659,"close":4660},658.67,660.89,654.24,656.82,{"symbol":4062,"time":716,"open":4662,"high":4663,"low":4664,"close":4665},651.32,657.03,649.88,653.18,{"symbol":4062,"time":721,"open":4667,"high":4668,"low":4669,"close":4670},658.07,662.62,653.94,655.38,{"symbol":4062,"time":726,"open":4672,"high":4673,"low":4674,"close":4675},656.51,656.69,644.72,648.57,{"symbol":4062,"time":731,"open":4677,"high":4678,"low":4679,"close":4680},656.97,662.98,655.17,659.8,{"symbol":4062,"time":737,"open":4682,"high":4683,"low":4684,"close":4685},668.36,669.72,661.19,661.43,{"symbol":4062,"time":743,"open":4687,"high":4688,"low":4689,"close":4690},672.39,674.44,669.7,670.79,{"symbol":4062,"time":749,"open":4692,"high":4693,"low":4694,"close":4695},668.38,672.07,667.12,669.03,{"symbol":4062,"time":754,"open":4697,"high":4698,"low":4699,"close":4700},669.27,672.34,661.36,662.29,{"symbol":4062,"time":759,"open":4702,"high":4703,"low":4704,"close":4705},671.16,671.65,665.87,666.06,{"symbol":4062,"time":765,"open":4707,"high":4708,"low":4709,"close":4710},677.58,680.08,673.34,676.33,{"symbol":4062,"time":771,"open":4712,"high":4713,"low":4714,"close":4715},677.72,683.36,674.76,677.18,{"symbol":4062,"time":776,"open":4717,"high":4718,"low":4719,"close":4720},666.39,679.92,662.39,678.27,{"symbol":4062,"time":781,"open":4722,"high":4723,"low":4724,"close":4725},673.41,676.11,669.76,672.38,{"symbol":4062,"time":784,"open":4727,"high":4728,"low":4729,"close":4730},682.08,685.53,675.61,681.31,{"symbol":4062,"time":790,"open":4732,"high":4733,"low":4734,"close":4735},681.63,687.09,679.62,685.13,{"symbol":4062,"time":795,"open":4737,"high":4738,"low":4739,"close":4740},675.06,682.61,669.66,680.33,{"symbol":4062,"time":801,"open":4742,"high":4743,"low":4744,"close":4745},678.7,688.62,678.02,686.38,{"symbol":4062,"time":807,"open":4747,"high":4748,"low":4749,"close":4750},683.09,686.86,681.64,685.99,{"symbol":4062,"time":813,"open":4752,"high":4753,"low":4754,"close":4755},693.28,693.3,684.35,689.3,{"symbol":4062,"time":819,"open":4757,"high":4758,"low":4759,"close":4760},690.18,693.68,690.1,693.15,{"symbol":4062,"time":825,"open":4762,"high":4763,"low":4764,"close":4765},681.9,688.35,680,687.35,{"symbol":4062,"time":831,"open":4767,"high":4768,"low":4769,"close":4770},687.83,690,680.37,682.39,{"symbol":4062,"time":837,"open":4772,"high":4773,"low":4774,"close":4775},682.32,690.06,681.73,689.43,{"symbol":4062,"time":843,"open":4777,"high":4778,"low":4779,"close":4780},683.84,686.18,681.55,684.48,{"symbol":4062,"time":849,"open":4782,"high":4783,"low":4784,"close":4785},684.02,689.15,682.83,686.29,{"symbol":4062,"time":853,"open":4787,"high":4788,"low":4789,"close":4790},680.14,684.94,675.78,682.85,{"symbol":4062,"time":858,"open":4792,"high":4793,"low":4794,"close":4795},681.69,686.28,677.52,681.75,{"symbol":4062,"time":864,"open":4797,"high":4798,"low":4769,"close":4799},694.24,695.35,681.27,{"symbol":4062,"time":869,"open":4801,"high":4802,"low":4803,"close":4804},696.39,697.14,689.18,691.96,{"symbol":4062,"time":875,"open":4806,"high":4807,"low":4808,"close":4809},694.95,696.54,691.66,692.12,{"symbol":4062,"time":880,"open":4811,"high":4812,"low":4813,"close":4814},689.42,695.87,688.34,693.95,{"symbol":4062,"time":884,"open":4816,"high":4817,"low":4818,"close":4819},681.46,692.31,680.85,690.62,{"symbol":4062,"time":889,"open":4821,"high":4822,"low":4823,"close":4824},680.94,683.69,675.79,677.62,{"symbol":4062,"time":894,"open":4826,"high":4827,"low":4828,"close":4829},690.35,691.45,681.76,686.19,{"symbol":4062,"time":900,"open":4831,"high":4832,"low":4833,"close":4834},696.21,696.96,684.03,689.53,{"symbol":4062,"time":906,"open":4836,"high":4837,"low":4811,"close":4838},689.58,696.93,695.41,{"symbol":4062,"time":912,"open":4840,"high":4841,"low":4842,"close":4843},691.79,694.21,687.12,691.97,{"symbol":4062,"time":918,"open":4801,"high":4845,"low":4846,"close":4847},697.06,684.83,694.04,{"symbol":4062,"time":924,"open":4849,"high":4850,"low":4851,"close":4852},697.05,697.84,693.94,695.42,{"symbol":4062,"time":930,"open":4854,"high":4855,"low":4856,"close":4857},694.18,696.53,693.57,695.49,{"symbol":4062,"time":936,"open":4859,"high":4860,"low":4861,"close":4862},690.49,694.13,689.92,692.73,{"symbol":4062,"time":942,"open":4864,"high":4865,"low":4866,"close":4867},688.15,690.96,687.16,689.23,{"symbol":4062,"time":946,"open":4869,"high":4870,"low":4871,"close":4872},689.85,691.13,686.92,688.98,{"symbol":4062,"time":952,"open":4874,"high":4875,"low":4876,"close":4877},679.65,688.74,678.13,685.4,{"symbol":4062,"time":958,"open":4879,"high":4880,"low":4881,"close":4707},681.49,684.77,676.57,{"symbol":4062,"time":964,"open":4883,"high":4884,"low":4759,"close":4808},693.66,694.25,{"symbol":4062,"time":970,"open":4886,"high":4887,"low":4888,"close":4889},694.57,695.45,691.25,692.24,{"symbol":4062,"time":976,"open":4891,"high":4892,"low":4893,"close":4894},691,691.72,686.04,690.36,{"symbol":4062,"time":982,"open":4857,"high":4896,"low":4897,"close":4898},696.09,691.35,693.77,{"symbol":4062,"time":987,"open":4900,"high":4896,"low":4901,"close":4902},690.68,690.63,695.16,{"symbol":4062,"time":993,"open":4901,"high":4904,"low":4803,"close":4905},695.31,694.07,{"symbol":4062,"time":998,"open":4907,"high":4819,"low":4908,"close":4909},688.82,687.49,689.51,{"symbol":4062,"time":1004,"open":4911,"high":4912,"low":4913,"close":4836},692.19,693.96,689.32,{"symbol":4062,"time":1010,"open":4915,"high":4916,"low":4917,"close":4918},687.93,692.32,687.78,691.81,{"symbol":4062,"time":1015,"open":4920,"high":4775,"low":4745,"close":4921},686.54,687.72,{"symbol":4062,"time":1019,"open":4923,"high":4924,"low":4925,"close":4926},685.71,686.87,679.82,683.17,{"symbol":4062,"time":1025,"open":4928,"high":4929,"low":4930,"close":4931},687.14,687.36,681.71,681.92,{"symbol":4062,"time":1029,"open":4933,"high":4934,"low":4935,"close":4936},687.45,688.56,686.58,687.01,{"symbol":4062,"time":1034,"open":4938,"high":4939,"low":4940,"close":4941},687.54,689.2,686.07,687.85,{"symbol":4062,"time":1040,"open":4943,"high":4808,"low":4944,"close":4945},690.64,689.27,690.31,{"symbol":4062,"time":1045,"open":4947,"high":4948,"low":4949,"close":4950},687.95,690.83,687.8,690.38,{"symbol":4062,"time":1051,"open":4952,"high":4953,"low":4954,"close":4955},683.92,688.2,683.87,687.96,{"symbol":4062,"time":1056,"open":4957,"high":4958,"low":4959,"close":4846},683.94,685.36,680.59,{"symbol":4062,"time":1062,"open":4961,"high":4962,"low":4963,"close":4959},676.59,681.09,676.47,{"symbol":4062,"time":1067,"open":4965,"high":4966,"low":4967,"close":4963},677.6,680.74,674.9,{"symbol":4062,"time":1073,"open":4969,"high":4970,"low":4971,"close":4972},679.89,680.44,671.2,671.4,{"symbol":4062,"time":1079,"open":4974,"high":4975,"low":4976,"close":4977},679.23,681.08,674.98,678.87,{"symbol":4062,"time":1084,"open":4979,"high":4980,"low":4981,"close":4982},685.74,685.76,679.25,680.73,{"symbol":4062,"time":1089,"open":4984,"high":4985,"low":4986,"close":4828},688.17,688.88,679.17,{"symbol":4062,"time":1095,"open":4988,"high":4989,"low":4990,"close":4991},685.14,689.25,682.17,689.17,{"symbol":4062,"time":1100,"open":4993,"high":4994,"low":4730,"close":4995},682.56,688.97,687.57,{"symbol":4062,"time":1105,"open":4997,"high":4998,"low":4999,"close":5000},683.15,685.39,682.59,683.04,{"symbol":4062,"time":1110,"open":5002,"high":5003,"low":5004,"close":5005},686.59,686.64,681.57,683.63,{"symbol":4062,"time":1116,"open":5007,"high":5008,"low":5009,"close":5010},685.47,688.39,684.58,685.69,{"symbol":4062,"time":1122,"open":5012,"high":5013,"low":5014,"close":5015},685.3,685.37,681.34,684.39,{"symbol":4062,"time":1126,"open":5017,"high":5018,"low":5019,"close":5020},680.57,684.91,679.69,683.89,{"symbol":4062,"time":1132,"open":4931,"high":5022,"low":5023,"close":5024},683.82,679.33,681.53,{"symbol":4062,"time":1137,"open":5026,"high":5027,"low":5028,"close":5029},678.81,682.99,678.74,680.27,{"symbol":4062,"time":1143,"open":5031,"high":5032,"low":5033,"close":5034},680.86,683.67,680.5,683.39,{"symbol":4062,"time":1149,"open":5036,"high":5037,"low":5038,"close":5039},677.63,681.7,676.72,679.68,{"symbol":4062,"time":1154,"open":5041,"high":5042,"low":5043,"close":5044},668.63,676.21,664.48,675.02,{"symbol":4062,"time":1160,"open":5046,"high":5047,"low":5048,"close":5049},662.69,670.06,661.59,668.73,{"symbol":4062,"time":1166,"open":5051,"high":5052,"low":5053,"close":5054},655.05,664.55,650.85,659.03,{"symbol":4062,"time":1171,"open":5056,"high":5057,"low":5058,"close":5059},672.91,675.56,651.89,652.53,{"symbol":4062,"time":1175,"open":5061,"high":5062,"low":5063,"close":5064},660.78,667.34,658.75,662.63,{"symbol":4062,"time":1180,"open":5066,"high":5067,"low":4622,"close":5068},662.1,665.12,660.08,{"symbol":4062,"time":1185,"open":4689,"high":5070,"low":5071,"close":5072},673.71,662.17,665.67,{"symbol":4062,"time":1190,"open":5074,"high":5075,"low":5076,"close":5077},665.38,675.66,663.27,671.93,{"symbol":4062,"time":1195,"open":5033,"high":5031,"low":5079,"close":5080},670.52,672.04,{"symbol":4062,"time":1200,"open":5082,"high":5083,"low":5084,"close":5085},684.79,684.96,680.95,683.38,{"symbol":4062,"time":1206,"open":5087,"high":5088,"low":5089,"close":5090},679.95,683.57,678.73,683,{"symbol":4062,"time":1210,"open":5092,"high":5093,"low":5094,"close":5095},677.24,682.18,675.03,681.44,{"symbol":4062,"time":1215,"open":5097,"high":5098,"low":5099,"close":5100},667.91,671.08,661.21,670.97,{"symbol":4062,"time":1220,"open":4963,"high":5102,"low":5103,"close":5104},677.38,668.72,670.31,{"symbol":4062,"time":1225,"open":4976,"high":5031,"low":5106,"close":4707},674.17,{"symbol":4062,"time":1230,"open":4723,"high":5108,"low":5109,"close":5110},679.96,674.58,675.24,{"symbol":4062,"time":1236,"open":5112,"high":5113,"low":5114,"close":5115},685.67,685.8,679.94,683.34,{"symbol":4062,"time":1242,"open":5117,"high":5118,"low":5119,"close":5120},685.04,685.08,679.24,682.06,{"symbol":4062,"time":1248,"open":5122,"high":5123,"low":5124,"close":5124},683.9,685.94,679.83,{"symbol":4062,"time":1254,"open":5126,"high":5127,"low":5128,"close":5129},688.72,689.7,682.87,687.39,{"symbol":4062,"time":1260,"open":5131,"high":5132,"low":4846,"close":5133},687.05,688.91,687.06,{"symbol":4062,"time":1266,"open":5135,"high":5136,"low":5137,"close":5138},682.73,685.54,682.12,685.24,{"symbol":4062,"time":1271,"open":5140,"high":5141,"low":5142,"close":5143},676.46,678.47,675.65,677.25,{"symbol":4062,"time":1277,"open":5145,"high":5146,"low":5147,"close":5148},668.12,672.71,667.8,671.76,{"symbol":4062,"time":1283,"open":5150,"high":5150,"low":5151,"close":5147},672,663.3,{"symbol":4062,"time":1289,"open":5153,"high":5154,"low":5155,"close":5156},671.44,672.99,669.98,671.29,{"symbol":4062,"time":1295,"open":5158,"high":5159,"low":5160,"close":5161},667.32,672.21,667.27,671.3,{"symbol":4062,"time":1301,"open":5163,"high":5164,"low":5165,"close":5166},659.5,665.76,658.14,664.39,{"symbol":4062,"time":1306,"open":5168,"high":5169,"low":5170,"close":5171},666.82,668.71,657.11,660.64,{"symbol":4062,"time":1311,"open":5168,"high":5173,"low":4625,"close":5174},670.23,665.17,{"symbol":4062,"time":1317,"open":5176,"high":5177,"low":5178,"close":5179},657.17,665.83,653.17,662.23,{"symbol":4062,"time":1323,"open":5181,"high":5182,"low":5183,"close":5184},660.65,665.13,659.77,663.04,{"symbol":4062,"time":1329,"open":5186,"high":5187,"low":5188,"close":5189},672.13,673.95,652.84,653.02,{"symbol":4062,"time":1334,"open":5191,"high":5192,"low":5193,"close":4702},673.53,673.94,669.21,{"symbol":4062,"time":1339,"open":5195,"high":5196,"low":5197,"close":5198},670.25,673.21,669.42,673.11,{"symbol":4062,"time":1345,"open":5200,"high":5154,"low":5201,"close":5202},672.54,667.67,669.12,{"symbol":4062,"time":1351,"open":5204,"high":5205,"low":5206,"close":5207},671.62,672.51,669.46,671.61,{"symbol":4062,"time":1355,"open":5209,"high":5210,"low":5211,"close":5193},669.99,672.68,668.16,{"symbol":4062,"time":1359,"open":5213,"high":5214,"low":5215,"close":5216},670.45,670.57,666.78,669.22,{"symbol":4062,"time":1363,"open":5218,"high":5219,"low":5220,"close":5221},663.17,669.37,663.06,668.45,{"symbol":4062,"time":1366,"open":5223,"high":5224,"low":5225,"close":5226},662.93,666.65,661.61,666.18,{"symbol":4062,"time":1372,"open":5228,"high":5229,"low":5230,"close":5231},664.36,665.28,661.86,663.68,{"symbol":4062,"time":1376,"open":5233,"high":5234,"low":5235,"close":5236},659.51,662.37,657.88,661.82,{"symbol":4062,"time":1381,"open":5238,"high":5239,"low":5240,"close":5241},657.94,659.41,654.41,658.05,{"symbol":4062,"time":1386,"open":5243,"high":5244,"low":5245,"close":5246},664.51,664.61,659.67,661.1,{"symbol":4062,"time":1390,"open":5248,"high":5062,"low":5249,"close":5250},666.72,661.98,663.21,{"symbol":4062,"time":1396,"open":5252,"high":5253,"low":5071,"close":5254},662.2,667.29,666.84,{"symbol":4062,"time":1402,"open":5256,"high":5052,"low":5257,"close":5258},662.33,660.37,663.7,{"symbol":4062,"time":1405,"open":5260,"high":5261,"low":5262,"close":5263},661.89,664.89,660.27,662.26,{"symbol":4062,"time":1410,"open":5265,"high":5266,"low":5267,"close":5268},660.01,661.72,654.3,659.18,{"symbol":4062,"time":1415,"open":5270,"high":5271,"low":5272,"close":5273},661.47,661.78,659.21,660,{"symbol":4062,"time":1420,"open":5275,"high":5276,"low":5277,"close":5278},659.64,661.04,659.34,660.91,{"symbol":4062,"time":1426,"open":5280,"high":5281,"low":5282,"close":5283},657.6,659.11,656.9,657.41,{"symbol":4062,"time":1432,"open":5285,"high":5286,"low":5287,"close":5288},654.18,658.33,653.59,657.63,{"symbol":4062,"time":1437,"open":5290,"high":5291,"low":5292,"close":5293},653.62,654.55,650.63,652.21,{"symbol":4062,"time":1441,"open":5295,"high":5296,"low":5297,"close":5298},648.97,650.86,647.22,650.33,{"symbol":4062,"time":1447,"open":5300,"high":5301,"low":5302,"close":5303},648.62,649.84,647.23,648.83,{"symbol":4062,"time":1452,"open":5305,"high":5293,"low":5306,"close":5307},651.48,643.33,647.24,{"symbol":4062,"time":1458,"open":5309,"high":5310,"low":5311,"close":5312},644.42,649.15,643.51,649.12,{"symbol":4062,"time":1464,"open":5314,"high":5315,"low":5316,"close":5317},642.67,644.21,640.46,643.74,{"symbol":4062,"time":1468,"open":5319,"high":5320,"low":5321,"close":5322},637.5,640.49,634.92,640.27,{"symbol":4062,"time":1473,"open":5324,"high":5325,"low":5326,"close":5327},647.47,647.84,643.14,645.05,{"symbol":4062,"time":1477,"open":5307,"high":5329,"low":5330,"close":5331},649.48,645.34,648.92,{"symbol":4062,"time":1481,"open":5333,"high":5334,"low":5309,"close":5335},644.57,647.37,646.63,[5337,5343,5346,5349,5353,5356,5359,5361,5363,5365,5367,5369,5371,5373,5375,5377,5379,5381,5383,5385,5386,5388,5390,5392,5394,5396,5398,5400,5402,5404,5406,5408,5410,5412,5413,5415,5417,5419,5421,5423,5425,5426,5428,5430,5432,5434,5435,5437,5438,5440,5442,5444,5446,5448,5450,5452,5454,5456,5457,5459,5461,5463,5465,5466,5468,5470,5472,5474,5476],{"time":59,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5341,"datetime":5342},"False","True","BEARISH","MA","2026-09-09 00:00:00",{"time":89,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5344,"datetime":5345},"BollingerBands","2026-09-01 00:00:00",{"time":107,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5347,"datetime":5348},"CCI","2026-08-27 00:00:00",{"time":113,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5351,"datetime":5352},"BULLISH","RSI","2026-08-26 00:00:00",{"time":129,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5354,"datetime":5355},"ADX","2026-08-21 00:00:00",{"time":152,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5357,"datetime":5358},"MACD","2026-08-17 00:00:00",{"time":199,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5351,"datetime":5360},"2026-08-05 00:00:00",{"time":205,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5341,"datetime":5362},"2026-08-04 00:00:00",{"time":211,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5347,"datetime":5364},"2026-08-03 00:00:00",{"time":217,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5357,"datetime":5366},"2026-07-31 00:00:00",{"time":223,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5357,"datetime":5368},"2026-07-30 00:00:00",{"time":229,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5341,"datetime":5370},"2026-07-29 00:00:00",{"time":247,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5357,"datetime":5372},"2026-07-24 00:00:00",{"time":265,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5357,"datetime":5374},"2026-07-21 00:00:00",{"time":287,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5341,"datetime":5376},"2026-07-15 00:00:00",{"time":293,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5357,"datetime":5378},"2026-07-14 00:00:00",{"time":321,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5347,"datetime":5380},"2026-07-07 00:00:00",{"time":327,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5357,"datetime":5382},"2026-07-06 00:00:00",{"time":400,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5344,"datetime":5384},"2026-06-15 00:00:00",{"time":400,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5347,"datetime":5384},{"time":428,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5354,"datetime":5387},"2026-06-08 00:00:00",{"time":449,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5357,"datetime":5389},"2026-06-02 00:00:00",{"time":477,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5341,"datetime":5391},"2026-05-26 00:00:00",{"time":534,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5351,"datetime":5393},"2026-05-11 00:00:00",{"time":546,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5344,"datetime":5395},"2026-05-07 00:00:00",{"time":551,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5347,"datetime":5397},"2026-05-06 00:00:00",{"time":557,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5354,"datetime":5399},"2026-05-05 00:00:00",{"time":567,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5357,"datetime":5401},"2026-05-01 00:00:00",{"time":573,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5357,"datetime":5403},"2026-04-30 00:00:00",{"time":579,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5357,"datetime":5405},"2026-04-29 00:00:00",{"time":585,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5351,"datetime":5407},"2026-04-28 00:00:00",{"time":607,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5341,"datetime":5409},"2026-04-22 00:00:00",{"time":688,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5344,"datetime":5411},"2026-04-01 00:00:00",{"time":688,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5347,"datetime":5411},{"time":692,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5354,"datetime":5414},"2026-03-31 00:00:00",{"time":710,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5357,"datetime":5416},"2026-03-25 00:00:00",{"time":716,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5351,"datetime":5418},"2026-03-24 00:00:00",{"time":754,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5341,"datetime":5420},"2026-03-13 00:00:00",{"time":781,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5354,"datetime":5422},"2026-03-06 00:00:00",{"time":795,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5344,"datetime":5424},"2026-03-03 00:00:00",{"time":795,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5347,"datetime":5424},{"time":853,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5357,"datetime":5427},"2026-02-17 00:00:00",{"time":930,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5341,"datetime":5429},"2026-01-27 00:00:00",{"time":958,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5351,"datetime":5431},"2026-01-20 00:00:00",{"time":993,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5344,"datetime":5433},"2026-01-09 00:00:00",{"time":993,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5347,"datetime":5433},{"time":1015,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5354,"datetime":5436},"2026-01-05 00:00:00",{"time":1015,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5357,"datetime":5436},{"time":1029,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5351,"datetime":5439},"2025-12-30 00:00:00",{"time":1095,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5341,"datetime":5441},"2025-12-11 00:00:00",{"time":1105,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5357,"datetime":5443},"2025-12-09 00:00:00",{"time":1137,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5354,"datetime":5445},"2025-12-01 00:00:00",{"time":1143,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5354,"datetime":5447},"2025-11-28 00:00:00",{"time":1149,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5357,"datetime":5449},"2025-11-26 00:00:00",{"time":1185,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5344,"datetime":5451},"2025-11-17 00:00:00",{"time":1190,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5347,"datetime":5453},"2025-11-14 00:00:00",{"time":1195,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5354,"datetime":5455},"2025-11-13 00:00:00",{"time":1195,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5357,"datetime":5455},{"time":1206,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5357,"datetime":5458},"2025-11-11 00:00:00",{"time":1230,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5357,"datetime":5460},"2025-11-04 00:00:00",{"time":1306,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5351,"datetime":5462},"2025-10-16 00:00:00",{"time":1317,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5354,"datetime":5464},"2025-10-14 00:00:00",{"time":1317,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5344,"datetime":5464},{"time":1323,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5341,"datetime":5467},"2025-10-13 00:00:00",{"time":1351,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5347,"datetime":5469},"2025-10-06 00:00:00",{"time":1359,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5357,"datetime":5471},"2025-10-02 00:00:00",{"time":1366,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5341,"datetime":5473},"2025-09-30 00:00:00",{"time":1381,"symbol":5,"current_signal":5338,"signal_change":5339,"signal_type":5340,"trading_system":5357,"datetime":5475},"2025-09-25 00:00:00",{"time":1396,"symbol":5,"current_signal":5339,"signal_change":5339,"signal_type":5350,"trading_system":5357,"datetime":5477},"2025-09-22 00:00:00",[5479,5485,5491,5496,5501,5507,5512,5517,5522,5527,5532,5537,5542,5547,5552,5557,5562,5567,5572,5577,5582,5587,5592,5597,5602,5607,5612,5617,5622,5627,5632,5637,5642,5647,5652,5657,5662,5667,5673,5679,5685,5691,5697,5703,5709,5715,5721,5727,5733,5739,5745,5751,5757,5763,5769,5775,5781,5787,5793,5799,5805,5811,5817,5823,5829,5835,5841,5847,5853,5859,5865,5871,5877,5883,5889,5895,5900],{"symbol":5,"form":5480,"filingdate":825,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"8-K","ferg-20260224.htm","0002011641-26-000002","https://www.sec.gov/Archives/edgar/data/2011641/000201164126000002/ferg-20260224.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164126000002/0002011641-26-000002-index.htm",{"symbol":5,"form":5486,"filingdate":1105,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"10-Q","ferg-20251031.htm","0002011641-25-000059","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000059/ferg-20251031.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000059/0002011641-25-000059-index.htm",{"symbol":5,"form":5480,"filingdate":1105,"primarydocument":5492,"accessionnumber":5493,"filing_url":5494,"sec_url":5495},"ferg-20251209.htm","0002011641-25-000057","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000057/ferg-20251209.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000057/0002011641-25-000057-index.htm",{"symbol":5,"form":5480,"filingdate":1122,"primarydocument":5497,"accessionnumber":5498,"filing_url":5499,"sec_url":5500},"ferg-20251203.htm","0002011641-25-000055","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000055/ferg-20251203.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000055/0002011641-25-000055-index.htm",{"symbol":5,"form":5502,"filingdate":1376,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"10-K","ferg-20250731.htm","0002011641-25-000027","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000027/ferg-20250731.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000027/0002011641-25-000027-index.htm",{"symbol":5,"form":5480,"filingdate":1396,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"ny20055379x4_8k.htm","0001140361-25-035693","https://www.sec.gov/Archives/edgar/data/2011641/000114036125035693/ny20055379x4_8k.htm","https://www.sec.gov/Archives/edgar/data/2011641/000114036125035693/0001140361-25-035693-index.htm",{"symbol":5,"form":5480,"filingdate":1415,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"ferg-20250911.htm","0002011641-25-000025","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000025/ferg-20250911.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000025/0002011641-25-000025-index.htm",{"symbol":5,"form":5480,"filingdate":1783,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"ferg-20250603.htm","0002011641-25-000013","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000013/ferg-20250603.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000013/0002011641-25-000013-index.htm",{"symbol":5,"form":5486,"filingdate":1783,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"ferg-20250430.htm","0002011641-25-000015","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000015/ferg-20250430.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000015/0002011641-25-000015-index.htm",{"symbol":5,"form":5480,"filingdate":2020,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"e25140_ferg-8k.htm","0001552781-25-000129","https://www.sec.gov/Archives/edgar/data/2011641/000155278125000129/e25140_ferg-8k.htm","https://www.sec.gov/Archives/edgar/data/2011641/000155278125000129/0001552781-25-000129-index.htm",{"symbol":5,"form":5480,"filingdate":2115,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"ferg-20250311.htm","0002011641-25-000004","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000004/ferg-20250311.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000004/0002011641-25-000004-index.htm",{"symbol":5,"form":5486,"filingdate":2115,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"ferg-20250131.htm","0002011641-25-000006","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000006/ferg-20250131.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000006/0002011641-25-000006-index.htm",{"symbol":5,"form":5480,"filingdate":2342,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"ferg-20250108.htm","0002011641-25-000002","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000002/ferg-20250108.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000002/0002011641-25-000002-index.htm",{"symbol":5,"form":5486,"filingdate":2453,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"ferg-20241031.htm","0002011641-24-000011","https://www.sec.gov/Archives/edgar/data/2011641/000201164124000011/ferg-20241031.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164124000011/0002011641-24-000011-index.htm",{"symbol":5,"form":5480,"filingdate":2453,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"ferg-20241210.htm","0002011641-24-000009","https://www.sec.gov/Archives/edgar/data/2011641/000201164124000009/ferg-20241210.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164124000009/0002011641-24-000009-index.htm",{"symbol":5,"form":5480,"filingdate":2464,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"ferg-20241205.htm","0002011641-24-000007","https://www.sec.gov/Archives/edgar/data/2011641/000201164124000007/ferg-20241205.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164124000007/0002011641-24-000007-index.htm",{"symbol":5,"form":5480,"filingdate":2607,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"d857416d8k.htm","0001193125-24-248692","https://www.sec.gov/Archives/edgar/data/2011641/000119312524248692/d857416d8k.htm","https://www.sec.gov/Archives/edgar/data/2011641/000119312524248692/0001193125-24-248692-index.htm",{"symbol":5,"form":5480,"filingdate":2721,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"ny20036127x6_8k.htm","0001140361-24-042757","https://www.sec.gov/Archives/edgar/data/2011641/000114036124042757/ny20036127x6_8k.htm","https://www.sec.gov/Archives/edgar/data/2011641/000114036124042757/0001140361-24-042757-index.htm",{"symbol":5,"form":5502,"filingdate":2754,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"ferg-20240731.htm","0002011641-24-000005","https://www.sec.gov/Archives/edgar/data/2011641/000201164124000005/ferg-20240731.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164124000005/0002011641-24-000005-index.htm",{"symbol":5,"form":5480,"filingdate":2784,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"ferg-20240917.htm","0002011641-24-000003","https://www.sec.gov/Archives/edgar/data/2011641/000201164124000003/ferg-20240917.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164124000003/0002011641-24-000003-index.htm",{"symbol":5,"form":5480,"filingdate":2951,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"d850112d8k.htm","0001193125-24-191090","https://www.sec.gov/Archives/edgar/data/2011641/000119312524191090/d850112d8k.htm","https://www.sec.gov/Archives/edgar/data/2011641/000119312524191090/0001193125-24-191090-index.htm",{"symbol":5,"form":5486,"filingdate":3157,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"ferg-20240430.htm","0001832433-24-000010","https://www.sec.gov/Archives/edgar/data/2011641/000183243324000010/ferg-20240430.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243324000010/0001832433-24-000010-index.htm",{"symbol":5,"form":5480,"filingdate":3163,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"ferg-20240604.htm","0001832433-24-000008","https://www.sec.gov/Archives/edgar/data/2011641/000183243324000008/ferg-20240604.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243324000008/0001832433-24-000008-index.htm",{"symbol":5,"form":5480,"filingdate":3168,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"d811089d8k.htm","0001193125-24-153128","https://www.sec.gov/Archives/edgar/data/2011641/000119312524153128/d811089d8k.htm","https://www.sec.gov/Archives/edgar/data/2011641/000119312524153128/0001193125-24-153128-index.htm",{"symbol":5,"form":5480,"filingdate":3171,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"d779260d8k.htm","0001193125-24-151789","https://www.sec.gov/Archives/edgar/data/2011641/000119312524151789/d779260d8k.htm","https://www.sec.gov/Archives/edgar/data/2011641/000119312524151789/0001193125-24-151789-index.htm",{"symbol":5,"form":5480,"filingdate":3327,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"d808240d8k.htm","0001193125-24-100127","https://www.sec.gov/Archives/edgar/data/2011641/000119312524100127/d808240d8k.htm","https://www.sec.gov/Archives/edgar/data/2011641/000119312524100127/0001193125-24-100127-index.htm",{"symbol":5,"form":5486,"filingdate":3471,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"ferg-20240131.htm","0001832433-24-000004","https://www.sec.gov/Archives/edgar/data/2011641/000183243324000004/ferg-20240131.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243324000004/0001832433-24-000004-index.htm",{"symbol":5,"form":5480,"filingdate":3477,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"ferg-20240305.htm","0001832433-24-000002","https://www.sec.gov/Archives/edgar/data/2011641/000183243324000002/ferg-20240305.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243324000002/0001832433-24-000002-index.htm",{"symbol":5,"form":5480,"filingdate":3488,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"d98015d8k.htm","0001193125-24-054384","https://www.sec.gov/Archives/edgar/data/2011641/000119312524054384/d98015d8k.htm","https://www.sec.gov/Archives/edgar/data/2011641/000119312524054384/0001193125-24-054384-index.htm",{"symbol":5,"form":5480,"filingdate":3636,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"d929547d8k.htm","0001193125-24-009670","https://www.sec.gov/Archives/edgar/data/2011641/000119312524009670/d929547d8k.htm","https://www.sec.gov/Archives/edgar/data/2011641/000119312524009670/0001193125-24-009670-index.htm",{"symbol":5,"form":5480,"filingdate":3653,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"d587567d8k.htm","0001193125-24-007535","https://www.sec.gov/Archives/edgar/data/2011641/000119312524007535/d587567d8k.htm","https://www.sec.gov/Archives/edgar/data/2011641/000119312524007535/0001193125-24-007535-index.htm",{"symbol":5,"form":5486,"filingdate":3781,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"ferg-20231031.htm","0001832433-23-000070","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000070/ferg-20231031.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000070/0001832433-23-000070-index.htm",{"symbol":5,"form":5480,"filingdate":3787,"primarydocument":5643,"accessionnumber":5644,"filing_url":5645,"sec_url":5646},"ferg-20231205.htm","0001832433-23-000068","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000068/ferg-20231205.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000068/0001832433-23-000068-index.htm",{"symbol":5,"form":5480,"filingdate":3791,"primarydocument":5648,"accessionnumber":5649,"filing_url":5650,"sec_url":5651},"d618295d8k.htm","0001193125-23-288385","https://www.sec.gov/Archives/edgar/data/2011641/000119312523288385/d618295d8k.htm","https://www.sec.gov/Archives/edgar/data/2011641/000119312523288385/0001193125-23-288385-index.htm",{"symbol":5,"form":5480,"filingdate":3809,"primarydocument":5653,"accessionnumber":5654,"filing_url":5655,"sec_url":5656},"d797856d8k.htm","0001193125-23-285184","https://www.sec.gov/Archives/edgar/data/2011641/000119312523285184/d797856d8k.htm","https://www.sec.gov/Archives/edgar/data/2011641/000119312523285184/0001193125-23-285184-index.htm",{"symbol":5,"form":5502,"filingdate":4038,"primarydocument":5658,"accessionnumber":5659,"filing_url":5660,"sec_url":5661},"ferg-20230731.htm","0001832433-23-000066","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000066/ferg-20230731.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000066/0001832433-23-000066-index.htm",{"symbol":5,"form":5480,"filingdate":4038,"primarydocument":5663,"accessionnumber":5664,"filing_url":5665,"sec_url":5666},"ferg-20230926.htm","0001832433-23-000063","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000063/ferg-20230926.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000063/0001832433-23-000063-index.htm",{"symbol":5,"form":5480,"filingdate":5668,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"2023-07-27","ferg-20230727.htm","0001832433-23-000060","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000060/ferg-20230727.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000060/0001832433-23-000060-index.htm",{"symbol":5,"form":5480,"filingdate":5674,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"2023-07-20","ferg-20230720.htm","0001832433-23-000058","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000058/ferg-20230720.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000058/0001832433-23-000058-index.htm",{"symbol":5,"form":5480,"filingdate":5680,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"2023-07-06","ferg-20230706.htm","0001832433-23-000056","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000056/ferg-20230706.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000056/0001832433-23-000056-index.htm",{"symbol":5,"form":5480,"filingdate":5686,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"2023-06-29","ferg-20230629.htm","0001832433-23-000054","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000054/ferg-20230629.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000054/0001832433-23-000054-index.htm",{"symbol":5,"form":5480,"filingdate":5692,"primarydocument":5693,"accessionnumber":5694,"filing_url":5695,"sec_url":5696},"2023-06-16","ferg-20230616.htm","0001832433-23-000050","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000050/ferg-20230616.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000050/0001832433-23-000050-index.htm",{"symbol":5,"form":5486,"filingdate":5698,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"2023-06-07","ferg-20230430.htm","0001832433-23-000048","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000048/ferg-20230430.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000048/0001832433-23-000048-index.htm",{"symbol":5,"form":5480,"filingdate":5704,"primarydocument":5705,"accessionnumber":5706,"filing_url":5707,"sec_url":5708},"2023-06-06","ferg-20230606.htm","0001832433-23-000046","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000046/ferg-20230606.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000046/0001832433-23-000046-index.htm",{"symbol":5,"form":5480,"filingdate":5710,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"2023-06-01","ferg-20230601.htm","0001832433-23-000043","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000043/ferg-20230601.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000043/0001832433-23-000043-index.htm",{"symbol":5,"form":5480,"filingdate":5716,"primarydocument":5717,"accessionnumber":5718,"filing_url":5719,"sec_url":5720},"2023-05-18","ferg-20230518.htm","0001832433-23-000040","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000040/ferg-20230518.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000040/0001832433-23-000040-index.htm",{"symbol":5,"form":5480,"filingdate":5722,"primarydocument":5723,"accessionnumber":5724,"filing_url":5725,"sec_url":5726},"2023-05-11","ferg-20230511.htm","0001832433-23-000036","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000036/ferg-20230511.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000036/0001832433-23-000036-index.htm",{"symbol":5,"form":5480,"filingdate":5728,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"2023-04-27","ferg-20230427.htm","0001832433-23-000034","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000034/ferg-20230427.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000034/0001832433-23-000034-index.htm",{"symbol":5,"form":5480,"filingdate":5734,"primarydocument":5735,"accessionnumber":5736,"filing_url":5737,"sec_url":5738},"2023-04-20","ferg-20230420.htm","0001832433-23-000032","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000032/ferg-20230420.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000032/0001832433-23-000032-index.htm",{"symbol":5,"form":5480,"filingdate":5740,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"2023-04-17","ferg-20230417.htm","0001832433-23-000030","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000030/ferg-20230417.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000030/0001832433-23-000030-index.htm",{"symbol":5,"form":5480,"filingdate":5746,"primarydocument":5747,"accessionnumber":5748,"filing_url":5749,"sec_url":5750},"2023-04-13","ferg-20230413.htm","0001832433-23-000028","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000028/ferg-20230413.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000028/0001832433-23-000028-index.htm",{"symbol":5,"form":5480,"filingdate":5752,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"2023-03-30","ferg-20230330.htm","0001832433-23-000026","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000026/ferg-20230330.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000026/0001832433-23-000026-index.htm",{"symbol":5,"form":5480,"filingdate":5758,"primarydocument":5759,"accessionnumber":5760,"filing_url":5761,"sec_url":5762},"2023-03-23","ferg-20230323.htm","0001832433-23-000024","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000024/ferg-20230323.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000024/0001832433-23-000024-index.htm",{"symbol":5,"form":5480,"filingdate":5764,"primarydocument":5765,"accessionnumber":5766,"filing_url":5767,"sec_url":5768},"2023-03-15","ferg-20230315.htm","0001832433-23-000022","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000022/ferg-20230315.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000022/0001832433-23-000022-index.htm",{"symbol":5,"form":5486,"filingdate":5770,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"2023-03-08","ferg-20230131.htm","0001832433-23-000020","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000020/ferg-20230131.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000020/0001832433-23-000020-index.htm",{"symbol":5,"form":5480,"filingdate":5776,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"2023-03-07","ferg-20230307.htm","0001832433-23-000018","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000018/ferg-20230307.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000018/0001832433-23-000018-index.htm",{"symbol":5,"form":5480,"filingdate":5782,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"2023-03-02","ferg-20230302.htm","0001832433-23-000016","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000016/ferg-20230302.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000016/0001832433-23-000016-index.htm",{"symbol":5,"form":5480,"filingdate":5788,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"2023-02-21","ferg-20230221.htm","0001832433-23-000014","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000014/ferg-20230221.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000014/0001832433-23-000014-index.htm",{"symbol":5,"form":5480,"filingdate":5794,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"2023-02-16","ferg-20230216.htm","0001832433-23-000012","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000012/ferg-20230216.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000012/0001832433-23-000012-index.htm",{"symbol":5,"form":5480,"filingdate":5800,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"2023-02-09","ferg-20230209.htm","0001832433-23-000010","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000010/ferg-20230209.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000010/0001832433-23-000010-index.htm",{"symbol":5,"form":5480,"filingdate":5806,"primarydocument":5807,"accessionnumber":5808,"filing_url":5809,"sec_url":5810},"2023-01-31","ferg-20230125.htm","0001832433-23-000008","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000008/ferg-20230125.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000008/0001832433-23-000008-index.htm",{"symbol":5,"form":5480,"filingdate":5812,"primarydocument":5813,"accessionnumber":5814,"filing_url":5815,"sec_url":5816},"2023-01-26","ferg-20230126.htm","0001832433-23-000006","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000006/ferg-20230126.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000006/0001832433-23-000006-index.htm",{"symbol":5,"form":5480,"filingdate":5818,"primarydocument":5819,"accessionnumber":5820,"filing_url":5821,"sec_url":5822},"2023-01-17","ferg-20230117.htm","0001832433-23-000004","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000004/ferg-20230117.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000004/0001832433-23-000004-index.htm",{"symbol":5,"form":5480,"filingdate":5824,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"2023-01-05","ferg-20230105.htm","0001832433-23-000002","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000002/ferg-20230105.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243323000002/0001832433-23-000002-index.htm",{"symbol":5,"form":5480,"filingdate":5830,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"2022-12-19","ferg-20221219.htm","0001832433-22-000109","https://www.sec.gov/Archives/edgar/data/2011641/000183243322000109/ferg-20221219.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243322000109/0001832433-22-000109-index.htm",{"symbol":5,"form":5480,"filingdate":5836,"primarydocument":5837,"accessionnumber":5838,"filing_url":5839,"sec_url":5840},"2022-12-15","ferg-20221215.htm","0001832433-22-000107","https://www.sec.gov/Archives/edgar/data/2011641/000183243322000107/ferg-20221215.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243322000107/0001832433-22-000107-index.htm",{"symbol":5,"form":5486,"filingdate":5842,"primarydocument":5843,"accessionnumber":5844,"filing_url":5845,"sec_url":5846},"2022-12-08","ferg-20221031.htm","0001832433-22-000105","https://www.sec.gov/Archives/edgar/data/2011641/000183243322000105/ferg-20221031.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243322000105/0001832433-22-000105-index.htm",{"symbol":5,"form":5480,"filingdate":5848,"primarydocument":5849,"accessionnumber":5850,"filing_url":5851,"sec_url":5852},"2022-12-06","ferg-20221206.htm","0001832433-22-000103","https://www.sec.gov/Archives/edgar/data/2011641/000183243322000103/ferg-20221206.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243322000103/0001832433-22-000103-index.htm",{"symbol":5,"form":5480,"filingdate":5854,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"2022-12-01","d385809d8k.htm","0001193125-22-296536","https://www.sec.gov/Archives/edgar/data/2011641/000119312522296536/d385809d8k.htm","https://www.sec.gov/Archives/edgar/data/2011641/000119312522296536/0001193125-22-296536-index.htm",{"symbol":5,"form":5480,"filingdate":5860,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"2022-11-22","ferg-20221122.htm","0001832433-22-000101","https://www.sec.gov/Archives/edgar/data/2011641/000183243322000101/ferg-20221122.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243322000101/0001832433-22-000101-index.htm",{"symbol":5,"form":5480,"filingdate":5866,"primarydocument":5867,"accessionnumber":5868,"filing_url":5869,"sec_url":5870},"2022-11-21","ferg-20221121.htm","0001832433-22-000099","https://www.sec.gov/Archives/edgar/data/2011641/000183243322000099/ferg-20221121.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243322000099/0001832433-22-000099-index.htm",{"symbol":5,"form":5480,"filingdate":5872,"primarydocument":5873,"accessionnumber":5874,"filing_url":5875,"sec_url":5876},"2022-11-10","ferg-20221110.htm","0001832433-22-000097","https://www.sec.gov/Archives/edgar/data/2011641/000183243322000097/ferg-20221110.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243322000097/0001832433-22-000097-index.htm",{"symbol":5,"form":5480,"filingdate":5878,"primarydocument":5879,"accessionnumber":5880,"filing_url":5881,"sec_url":5882},"2022-10-27","d304430d8k.htm","0001193125-22-270283","https://www.sec.gov/Archives/edgar/data/2011641/000119312522270283/d304430d8k.htm","https://www.sec.gov/Archives/edgar/data/2011641/000119312522270283/0001193125-22-270283-index.htm",{"symbol":5,"form":5480,"filingdate":5884,"primarydocument":5885,"accessionnumber":5886,"filing_url":5887,"sec_url":5888},"2022-10-25","ferg-20221025.htm","0001832433-22-000094","https://www.sec.gov/Archives/edgar/data/2011641/000183243322000094/ferg-20221025.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243322000094/0001832433-22-000094-index.htm",{"symbol":5,"form":5480,"filingdate":5890,"primarydocument":5891,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"2022-10-13","ferg-20221007.htm","0001832433-22-000092","https://www.sec.gov/Archives/edgar/data/2011641/000183243322000092/ferg-20221007.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243322000092/0001832433-22-000092-index.htm",{"symbol":5,"form":5480,"filingdate":5896,"primarydocument":5891,"accessionnumber":5897,"filing_url":5898,"sec_url":5899},"2022-10-07","0001832433-22-000089","https://www.sec.gov/Archives/edgar/data/2011641/000183243322000089/ferg-20221007.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243322000089/0001832433-22-000089-index.htm",{"symbol":5,"form":5502,"filingdate":5901,"primarydocument":5902,"accessionnumber":5903,"filing_url":5904,"sec_url":5905},"2022-09-27","ferg-20220731.htm","0001832433-22-000086","https://www.sec.gov/Archives/edgar/data/2011641/000183243322000086/ferg-20220731.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243322000086/0001832433-22-000086-index.htm",[5907,5937,5956,5974,5990,6002,6013,6025,6037,6047,6068,6088,6099,6111,6120,6128,6140,6148,6161,6179,6189,6201,6209,6223,6234,6257,6268],{"symbol":5,"accessionnumber":5908,"filingdate":158,"sec_url":5909,"tags":5910,"headline":5913,"summary":5914,"sector":5915,"industry":5916,"date_processed":5917,"impact_score":5918,"exhibits":5919,"isLocked":5936},"0001140361-26-033163","https://www.sec.gov/Archives/edgar/data/2011641/000114036126033163/0001140361-26-033163-index.htm",{"events":5911},[5912],"New Debt Issued","Ferguson Enterprises Inc. Completes $1.2 Billion Senior Notes Offering","On August 14, 2026, Ferguson Enterprises Inc. completed the public offering of $700,000,000 aggregate principal amount of 4.800% Senior Notes due 2029 and $500,000,000 aggregate principal amount of 5.600% Senior Notes due 2036. The obligations of the Company under each series of Notes are fully and unconditionally guaranteed by Ferguson UK Holdings Limited, an indirect subsidiary of the Company. The Notes were issued pursuant to an effective shelf registration statement and an underwriting agreement. The Indenture governing the Notes contains certain covenants and restrictions, including limitations on the Company's and the Guarantor's ability to incur specified debt secured by liens and requirements to satisfy certain conditions in order to merge or consolidate with another entity.","Trade & Services","Wholesale-Hardware & Plumbing & Heating Equipment & Supplies","2026-08-14 20:36:41","MEDIUM",[5920,5924,5928,5932],{"exhibit_number":5921,"htm_reference":5922,"full_url":5923},"EX-1.1","ef20080115_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/2011641/000114036126033163/ef20080115_ex1-1.htm",{"exhibit_number":5925,"htm_reference":5926,"full_url":5927},"EX-4.2","ef20080115_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/2011641/000114036126033163/ef20080115_ex4-2.htm",{"exhibit_number":5929,"htm_reference":5930,"full_url":5931},"EX-5.1","ef20080115_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/2011641/000114036126033163/ef20080115_ex5-1.htm",{"exhibit_number":5933,"htm_reference":5934,"full_url":5935},"EX-5.2","ef20080115_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/2011641/000114036126033163/ef20080115_ex5-2.htm",false,{"symbol":5,"accessionnumber":5938,"filingdate":176,"sec_url":5939,"tags":5940,"headline":5944,"summary":5945,"sector":5915,"industry":5916,"date_processed":5946,"impact_score":5918,"exhibits":5947,"isLocked":5936},"0001552781-26-000433","https://www.sec.gov/Archives/edgar/data/2011641/000155278126000433/0001552781-26-000433-index.htm",{"events":5941},[5942,5912,5943],"Credit Facility Entered","Financing Agreement","Ferguson Enterprises Secures Financing for FWI Holdings Acquisition","On August 11, 2026, Ferguson Enterprises Inc. entered into a bridge credit agreement for up to $700 million and a term loan credit agreement for up to $900 million. These agreements, with Ferguson UK Holdings Limited as guarantor and JPMorgan Chase Bank, N.A. as administrative agent, are intended to fund a portion of the consideration and related fees and expenses for the acquisition of FWI Holdings, Inc. The bridge credit agreement matures 364 days after the funding date, while the term loan credit agreement matures three years after the funding date. Both agreements include interest rate options and commitment fees based on the Company's senior unsecured debt rating.","2026-08-11 20:17:43",[5948,5952],{"exhibit_number":5949,"htm_reference":5950,"full_url":5951},"EX-10.1","e26338_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/2011641/000155278126000433/e26338_ex10-1.htm",{"exhibit_number":5953,"htm_reference":5954,"full_url":5955},"EX-10.2","e26338_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/2011641/000155278126000433/e26338_ex10-2.htm",{"symbol":5,"accessionnumber":5957,"filingdate":182,"sec_url":5958,"tags":5959,"headline":5966,"summary":5967,"sector":5915,"industry":5916,"date_processed":5968,"impact_score":5918,"exhibits":5969,"isLocked":5936},"0002011641-26-000038","https://www.sec.gov/Archives/edgar/data/2011641/000201164126000038/0002011641-26-000038-index.htm",{"events":5960},[5961,5962,5963,5964,5965],"Earnings Beat","Dividend Announced","Share Repurchase Program Announced","Securities Act Updating Disclosure","Corporate Update","Ferguson Enterprises Reports Q2 2026 Earnings with Solid Growth and Increased Guidance","Ferguson Enterprises Inc. reported a 4.6% increase in net sales to $8.8 billion for the second quarter of 2026, driven by organic growth and acquisitions. The company declared a quarterly dividend of $0.89 and repurchased $202 million of shares. Additionally, the company announced the cancellation of its secondary listing on the London Stock Exchange, effective July 20, 2026.","2026-08-10 10:50:56",[5970],{"exhibit_number":5971,"htm_reference":5972,"full_url":5973},"EX-99.1","exhibit991pressreleasejune.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164126000038/exhibit991pressreleasejune.htm",{"symbol":5,"accessionnumber":5975,"filingdate":298,"sec_url":5976,"tags":5977,"headline":5982,"summary":5983,"sector":5915,"industry":5916,"date_processed":5984,"impact_score":5985,"exhibits":5986,"isLocked":5936},"0002011641-26-000035","https://www.sec.gov/Archives/edgar/data/2011641/000201164126000035/0002011641-26-000035-index.htm",{"events":5978},[5979,5980,5981],"M&A Transaction","Strategic Partnership","General Statement","Ferguson Enterprises Announces Acquisition of FloWorks for $1.6 Billion","Ferguson Enterprises Inc. has announced its entry into a definitive agreement to acquire FWI Holdings, Inc. (FloWorks), a leading industrial distributor of valves and flow control solutions, for approximately $1.6 billion. This strategic acquisition is expected to significantly enhance Ferguson's capabilities in non-residential markets, particularly in sectors like datacenters, semiconductors, and pharmaceuticals. The deal is anticipated to close in the third quarter of 2026, subject to customary conditions and regulatory approvals. Ferguson expects the acquisition to be immediately accretive to its Adjusted EPS and to generate significant revenue synergies.","2026-07-13 13:05:40","HIGH",[5987],{"exhibit_number":5971,"htm_reference":5988,"full_url":5989},"exhibit991pressreleasedate.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164126000035/exhibit991pressreleasedate.htm",{"symbol":5,"accessionnumber":5991,"filingdate":557,"sec_url":5992,"tags":5993,"headline":5995,"summary":5996,"sector":5915,"industry":5916,"date_processed":5997,"impact_score":5918,"exhibits":5998,"isLocked":5936},"0002011641-26-000028","https://www.sec.gov/Archives/edgar/data/2011641/000201164126000028/0002011641-26-000028-index.htm",{"events":5994},[5961,5963,5962],"Ferguson Reports Strong Q1 2026 Financial Results and Announces Share Repurchases","Ferguson Enterprises Inc. reported solid financial results for the first quarter of 2026, with sales increasing by 3.6% to $7.5 billion, driven by organic growth and acquisitions. The company saw improvements in gross and operating margins, and diluted earnings per share rose by 23.1% to $2.13. Ferguson also completed share repurchases of $236 million and authorized a new $2 billion share repurchase program. Additionally, the company declared a quarterly dividend of $0.89 and is reviewing its London Stock Exchange listing.","2026-05-05 10:50:57",[5999],{"exhibit_number":5971,"htm_reference":6000,"full_url":6001},"exhibit991pressreleasemarc.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164126000028/exhibit991pressreleasemarc.htm",{"symbol":5,"accessionnumber":6003,"filingdate":562,"sec_url":6004,"tags":6005,"headline":6009,"summary":6010,"sector":5915,"industry":5916,"date_processed":6011,"impact_score":5918,"exhibits":6012,"isLocked":5936},"0002011641-26-000026","https://www.sec.gov/Archives/edgar/data/2011641/000201164126000026/0002011641-26-000026-index.htm",{"events":6006},[6007,6008,5981],"Board Member Appointed","Auditor Resignation","Ferguson Enterprises Inc. Announces 2026 Annual Meeting Results","Ferguson Enterprises Inc. held its 2026 annual meeting of stockholders on April 30, 2026. The stockholders elected each of the eleven director nominees, ratified the appointment of Deloitte & Touche LLP as the independent registered public accounting firm for fiscal 2026, and approved, on an advisory basis, the compensation of the Company's named executive officers for the five-month transition period from August 1, 2025 to December 31, 2025.","2026-05-04 20:16:40",[],{"symbol":5,"accessionnumber":5482,"filingdate":825,"sec_url":5484,"tags":6014,"headline":6018,"summary":6019,"sector":5915,"industry":5916,"date_processed":6020,"impact_score":5918,"exhibits":6021,"isLocked":5936},{"events":6015},[5961,5962,5980,6016,6017],"Executive Employment Agreement","Investor Presentation","Ferguson Enterprises Reports Strong 2025 Financials and Issues 2026 Guidance","Ferguson Enterprises Inc. reported robust financial results for the calendar year 2025, with sales up 5.0% to $31.3 billion, driven by both organic growth and acquisitions. The company also announced a dividend of $3.38 per share and provided guidance for 2026, expecting low to mid-single digit sales growth and an adjusted operating margin of 9.4% to 9.8%. Additionally, the company will change its Investor Relations leadership with Brian Lantz retiring and Pete Kennedy and Christine Dwyer promoted to Vice President roles.","2026-02-24 11:50:58",[6022],{"exhibit_number":5971,"htm_reference":6023,"full_url":6024},"exhibit991pressreleasetran.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164126000002/exhibit991pressreleasetran.htm",{"symbol":5,"accessionnumber":5493,"filingdate":1105,"sec_url":5495,"tags":6026,"headline":6030,"summary":6031,"sector":5915,"industry":5916,"date_processed":6032,"impact_score":5918,"exhibits":6033,"isLocked":5936},{"2.02":6027,"9.01":6028},[5961,5981],[6029],"Exhibits Furnished","Ferguson Enterprises Reports Strong Q3 2025 Results and Updates Calendar Year Guidance","Ferguson Enterprises Inc. announced strong financial results for the quarter ended October 31, 2025, with sales increasing by 5.1% to $8.2 billion. The company reported a gross margin of 30.7%, up 60 basis points from the prior year, and an operating margin of 9.4%. Diluted earnings per share (EPS) rose by 23.9% to $2.90. The company also declared a quarterly dividend of $0.89, reflecting a 7% increase over the prior year, and completed share repurchases of $208 million during the quarter. Ferguson updated its calendar year 2025 guidance, anticipating mid-single-digit net sales growth and adjusted operating margin between 9.4% and 9.6%.","2025-12-09 11:50:43",[6034],{"exhibit_number":5971,"htm_reference":6035,"full_url":6036},"exhibit991pressreleaseocto.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000057/exhibit991pressreleaseocto.htm",{"symbol":5,"accessionnumber":5498,"filingdate":1122,"sec_url":5500,"tags":6038,"headline":6043,"summary":6044,"sector":5915,"industry":5916,"date_processed":6045,"impact_score":5918,"exhibits":6046,"isLocked":5936},{"5.07":6039},[6040,6041,6042],"Director Elections Results","Equity Plan Approved","Say-on-Pay Approved","Ferguson Enterprises Inc. Announces Voting Results from 2025 Annual Meeting","Ferguson Enterprises Inc. held its 2025 annual meeting of stockholders on December 3, 2025. The meeting resulted in the election of all eleven director nominees, the ratification of Deloitte & Touche LLP as the Company's independent auditor for the transition period, and an advisory approval of the fiscal 2025 compensation of the Company's named executive officers. Voting details show overwhelming support for the directors and the auditor, with a majority vote for executive compensation, though there was significant opposition to the latter.","2025-12-04 21:15:56",[],{"symbol":5,"accessionnumber":5509,"filingdate":1396,"sec_url":5511,"tags":6048,"headline":6052,"summary":6053,"sector":5915,"industry":5916,"date_processed":6054,"impact_score":5918,"exhibits":6055,"isLocked":5936},{"8.01":6049,"9.01":6051},[6050],"Public Offering Completed",[6029],"Ferguson Enterprises Inc. Completes $750 Million Senior Notes Offering","On September 22, 2025, Ferguson Enterprises Inc. completed the public offering of $750 million aggregate principal amount of 4.350% Senior Notes due 2031. The offering was made pursuant to an effective shelf registration statement. The notes are guaranteed by Ferguson UK Holdings Limited, an indirect subsidiary of Ferguson Enterprises Inc. The offering was conducted under an underwriting agreement with J.P. Morgan Securities LLC, SMBC Nikko Securities America, Inc., and Barclays Capital Inc. The notes are issued under an Indenture and a Second Supplemental Indenture with The Bank of New York Mellon as trustee.","2025-09-22 20:17:40",[6056,6059,6062,6065],{"exhibit_number":5921,"htm_reference":6057,"full_url":6058},"ny20055379x4_ex1-1.htm","https://www.sec.gov/Archives/edgar/data/2011641/000114036125035693/ny20055379x4_ex1-1.htm",{"exhibit_number":5925,"htm_reference":6060,"full_url":6061},"ny20055379x4_ex4-2.htm","https://www.sec.gov/Archives/edgar/data/2011641/000114036125035693/ny20055379x4_ex4-2.htm",{"exhibit_number":5929,"htm_reference":6063,"full_url":6064},"ny20055379x4_ex5-1.htm","https://www.sec.gov/Archives/edgar/data/2011641/000114036125035693/ny20055379x4_ex5-1.htm",{"exhibit_number":5933,"htm_reference":6066,"full_url":6067},"ny20055379x4_ex5-2.htm","https://www.sec.gov/Archives/edgar/data/2011641/000114036125035693/ny20055379x4_ex5-2.htm",{"symbol":5,"accessionnumber":5514,"filingdate":1415,"sec_url":5516,"tags":6069,"headline":6077,"summary":6078,"sector":5915,"industry":5916,"date_processed":6079,"impact_score":5985,"exhibits":6080,"isLocked":5936},{"2.02":6070,"5.03":6072,"8.01":6075},[5961,6071],"Raised Guidance",[6073,6074],"Change in Fiscal Year","Bylaw Amendment",[6076,5963],"Regulatory Approval","Ferguson Enterprises Reports Strong Q4 and Annual Results, Changes Fiscal Year","Ferguson Enterprises Inc. reported strong financial results for the fourth quarter and fiscal year ended July 31, 2025, with a 6.9% increase in sales to $8.5 billion and a 59.2% increase in diluted earnings per share to $3.55. The company also announced a change in its fiscal year from July 31 to December 31, effective January 1, 2026, and designated April 30, 2026, as the date of its 2026 annual meeting of stockholders.","2025-09-16 10:50:45",[6081,6085],{"exhibit_number":6082,"htm_reference":6083,"full_url":6084},"EX-3.1","exhibit31amendedandrestate.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000025/exhibit31amendedandrestate.htm",{"exhibit_number":5971,"htm_reference":6086,"full_url":6087},"exhibit991pressreleaseq4fy.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000025/exhibit991pressreleaseq4fy.htm",{"symbol":5,"accessionnumber":5519,"filingdate":1783,"sec_url":5521,"tags":6089,"headline":6092,"summary":6093,"sector":5915,"industry":5916,"date_processed":6094,"impact_score":5918,"exhibits":6095,"isLocked":5936},{"2.02":6090,"9.01":6091},[5961,5981],[6029],"Ferguson Enterprises Q3 2025 Financial Results Show Strong Performance Despite Market Challenges","Ferguson Enterprises Inc. reported solid Q3 2025 financial results with sales of $7.6 billion, an increase of 4.3% year-over-year. Despite challenges, the company maintained a gross margin of 31.0% and an operating margin of 8.0%. Adjusted earnings per share (EPS) was $2.50, reflecting a 7.8% increase from the prior year. The company also completed three acquisitions and share repurchases totaling $251 million during the quarter. Ferguson updated its full-year guidance to reflect low to mid-single digit revenue growth and an adjusted operating margin range of 8.5% to 9.0%.","2025-08-22 17:03:42",[6096],{"exhibit_number":5971,"htm_reference":6097,"full_url":6098},"exhibit991pressreleaseq3fy.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164125000013/exhibit991pressreleaseq3fy.htm",{"symbol":5,"accessionnumber":5529,"filingdate":2020,"sec_url":5531,"tags":6100,"headline":6107,"summary":6108,"sector":5915,"industry":5916,"date_processed":6109,"impact_score":5918,"exhibits":6110,"isLocked":5936},{"1.01":6101,"1.02":6103,"2.03":6105,"9.01":6106},[6102],"Financial Instrument Agreement",[6104],"Contract Termination",[5942],[6029],"Ferguson Enterprises Inc. Enters into New Revolving Credit Agreement","On April 2, 2025, Ferguson Enterprises Inc. entered into a new revolving credit agreement for $1.5 billion with JPMorgan Chase Bank, N.A., and terminated its existing $1.35 billion Multicurrency Revolving Facility Agreement. The new agreement includes a commitment fee and maintenance of a maximum net leverage ratio of 3.50 to 1.00. No borrowings were outstanding under the terminated agreement.","2025-08-23 17:15:50",[],{"symbol":5,"accessionnumber":5534,"filingdate":2115,"sec_url":5536,"tags":6112,"headline":6115,"summary":6116,"sector":5915,"industry":5916,"date_processed":6117,"impact_score":6118,"exhibits":6119,"isLocked":5936},{"2.02":6113,"9.01":6114},[5981],[6029],"Ferguson Enterprises Announces Q2 2025 Financial Results","Ferguson Enterprises Inc. reported financial results for the second quarter of 2025, showing a 3.0% increase in net sales to $6.9 billion. Organic revenue growth was 2.1%, while sales volume grew by 5%. However, the gross margin decreased by 70 basis points to 29.7%, and reported operating profit fell by 14.0% to $410 million. Diluted earnings per share decreased to $1.38 from $1.58 in the same period last year. The company also declared a quarterly dividend of $0.83 per share, reflecting a 5% increase. Further, Ferguson completed share repurchases of $252 million during the quarter and increased its share repurchase program by an additional $1.0 billion.","2025-08-23 21:07:32","LOW",[],{"symbol":5,"accessionnumber":5544,"filingdate":2342,"sec_url":5546,"tags":6121,"headline":6124,"summary":6125,"sector":5915,"industry":5916,"date_processed":6126,"impact_score":5985,"exhibits":6127,"isLocked":5936},{"5.02":6122},[6123],"Key Executive Appointment","Ferguson Enterprises Announces COO Role Expansion","On January 8, 2025, Ferguson Enterprises Inc. announced that Bill Thees will transition to the role of Chief Operating Officer, effective February 1, 2025. The change reflects an expansion of his oversight responsibilities to include the Company's supply chain and facilities functions.","2025-11-20 23:16:47",[],{"symbol":5,"accessionnumber":5554,"filingdate":2453,"sec_url":5556,"tags":6129,"headline":6133,"summary":6134,"sector":5915,"industry":5916,"date_processed":6135,"impact_score":6118,"exhibits":6136,"isLocked":5936},{"2.02":6130,"9.01":6131},[5981],[6132],"No viable tag","Ferguson Enterprises Reports Q1 FY 2025 Results with Moderate Growth and Share Repurchases","Ferguson Enterprises Inc. reported its financial results for the first quarter of fiscal year 2025 on December 10, 2024. The company achieved a 0.8% increase in net sales to $7.8 billion, driven by organic sales volume growth of 3% partially offset by continued deflation of about 2%. The gross margin decreased slightly by 10 basis points to 30.1%, while the operating margin declined to 8.6%. Diluted earnings per share were $2.34, a decrease of 7.9% compared to the prior year. The company completed share repurchases of $256 million during the quarter. Ferguson maintained its full-year guidance for 2025 and declared a quarterly dividend of $0.83 per share, reflecting a 5% increase over the prior year.","2025-11-25 23:42:52",[6137],{"exhibit_number":5971,"htm_reference":6138,"full_url":6139},"exhibit991pressreleaseq1fy.htm","https://www.sec.gov/Archives/edgar/data/2011641/000201164124000009/exhibit991pressreleaseq1fy.htm",{"symbol":5,"accessionnumber":5559,"filingdate":2464,"sec_url":5561,"tags":6141,"headline":6144,"summary":6145,"sector":5915,"industry":5916,"date_processed":6146,"impact_score":5918,"exhibits":6147,"isLocked":5936},{"5.07":6142},[6040,6143],"Shareholder Rejection","Ferguson Enterprises Inc. Holds Annual Meeting and Announces Director Election Results","Ferguson Enterprises Inc. held its 2024 annual meeting of stockholders on December 5, 2024. The voting results for the election of directors and other proposals are as follows: Proposal 1: Election of Directors had high approval rates for all directors except Bill Brundage and Alan Murray. Proposal 2: Ratification of the appointment of Deloitte & Touche LLP as the Company’s independent registered public accounting firm for fiscal 2025 was approved by a significant majority. Proposal 3: Advisory vote to approve the fiscal 2024 compensation of the Company’s Named Executive Officers was approved with a majority vote but faced significant opposition. Proposal 4: Advisory vote on the frequency of future shareholder advisory votes to approve the compensation of the Company’s Named Executive Officers favored annual voting.","2025-11-26 23:07:41",[],{"symbol":5,"accessionnumber":5564,"filingdate":2607,"sec_url":5566,"tags":6149,"headline":6154,"summary":6155,"sector":5915,"industry":5916,"date_processed":6156,"impact_score":5918,"exhibits":6157,"isLocked":5936},{"1.01":6150,"2.03":6152,"9.01":6153},[6151,6102],"New Major Contract",[5912,5942],[6029],"Ferguson Enterprises Inc. Amends Key Financial Agreements","On October 29, 2024, Ferguson Enterprises Inc. and its subsidiaries entered into an Omnibus Amendment to the Receivables Purchase Agreement and the Purchase and Contribution Agreement, dated July 31, 2013. The amendment extends the termination date, revises limitations on reassigned and acquisition receivables, alters the Maximum Net Investment, terminates the PNC Purchase Group's rights and obligations, and implements other technical updates. The amended agreements contain conditions, covenants, and events of default.","2025-12-04 23:58:33",[6158],{"exhibit_number":5949,"htm_reference":6159,"full_url":6160},"d857416dex101.htm","https://www.sec.gov/Archives/edgar/data/2011641/000119312524248692/d857416dex101.htm",{"symbol":5,"accessionnumber":5584,"filingdate":2951,"sec_url":5586,"tags":6162,"headline":6175,"summary":6176,"sector":5915,"industry":5916,"date_processed":6177,"impact_score":5985,"exhibits":6178,"isLocked":5936},{"2.01":6163,"3.01":6164,"3.03":6166,"5.01":6168,"5.02":6170,"5.03":6172,"8.01":6173,"9.01":6174},[5979],[6165],"Transfer of Listing",[6167],"Material Modification of Rights of Security Holders",[6169],"Changes in Control of Registrant",[6171],"Key Executive Departure",[6132],[5965],[6132],"Ferguson plc Merged into Ferguson Enterprises Inc.","On August 1, 2024, Ferguson plc completed a merger with a subsidiary of Ferguson Enterprises Inc., resulting in Ferguson Enterprises becoming the ultimate parent company. As part of the merger, Ferguson plc was renamed 'Ferguson (Jersey) Limited' and changed its status to a private company. The company's shares were delisted from the NYSE, and new shares of Ferguson Enterprises were issued to former Ferguson plc shareholders. The governance structure was also updated with new directors and officers appointed.","2025-08-23 17:12:27",[],{"symbol":5,"accessionnumber":5594,"filingdate":3163,"sec_url":5596,"tags":6180,"headline":6183,"summary":6184,"sector":5915,"industry":5916,"date_processed":6185,"impact_score":5918,"exhibits":6186,"isLocked":5936},{"2.02":6181,"9.01":6182},[5961,5981],[6029],"Ferguson Reports Third Quarter Results with Revenue Growth and Dividend Increase","Ferguson plc reported a 2.4% increase in third-quarter sales driven by volume improvement despite deflation. The company saw diluted earnings per share (EPS) increase by 33.7% year-over-year, with a declared quarterly dividend of $0.79, reflecting a 5% increase. Operating cash flow was $1,507 million for the year-to-date period. The company also completed share repurchases of $171 million and increased its share repurchase program by $1.0 billion. The Board of Directors appointed two new non-employee directors in preparation for the company's planned domicile change in the United States.","2025-08-22 23:21:57",[6187],{"exhibit_number":5971,"htm_reference":6097,"full_url":6188},"https://www.sec.gov/Archives/edgar/data/2011641/000183243324000008/exhibit991pressreleaseq3fy.htm",{"symbol":5,"accessionnumber":5599,"filingdate":3168,"sec_url":5601,"tags":6190,"headline":6194,"summary":6195,"sector":5915,"industry":5916,"date_processed":6196,"impact_score":5985,"exhibits":6197,"isLocked":5936},{"8.01":6191,"9.01":6193},[5965,6192],"Regulatory Investigation",[6029],"Ferguson Enterprises Inc. Appoints New Directors and Announces Annual Meeting","Ferguson Enterprises Inc. (FEI) announced on June 3, 2024, the appointment of Rekha Agrawal and Richard Beckwitt as new directors to its board, effective from the consummation of the merger with Ferguson plc on August 1, 2024. The company also set deadlines for submitting stockholder proposals for its first annual meeting of stockholders on December 5, 2024. Agrawal, with experience at Morgan Stanley Infrastructure Partners and Johnson Controls International, and Beckwitt, formerly of Lennar Corporation, bring significant operational and leadership experience to the board. Stockholder proposals for the proxy materials must be submitted by June 19, 2024, while other proposals must be submitted between July 31, 2024, and August 30, 2024.","2025-08-22 23:10:27",[6198],{"exhibit_number":5971,"htm_reference":6199,"full_url":6200},"d811089dex991.htm","https://www.sec.gov/Archives/edgar/data/2011641/000119312524153128/d811089dex991.htm",{"symbol":5,"accessionnumber":5604,"filingdate":3171,"sec_url":5606,"tags":6202,"headline":6205,"summary":6206,"sector":5915,"industry":5916,"date_processed":6207,"impact_score":5985,"exhibits":6208,"isLocked":5936},{"5.07":6203},[6204],"Approved Merger","Shareholders Approve Merger Proposal for Ferguson plc","On May 30, 2024, Ferguson plc held an extraordinary general meeting where shareholders overwhelmingly approved the merger proposal by a vote of 99.56% in favor, with only 0.43% against. Additionally, shareholders voted on several advisory proposals related to the organizational documents of the newly formed company, New TopCo, with varying levels of approval.","2025-08-22 23:04:15",[],{"symbol":5,"accessionnumber":5609,"filingdate":3327,"sec_url":5611,"tags":6210,"headline":6216,"summary":6217,"sector":5915,"industry":5916,"date_processed":6218,"impact_score":6118,"exhibits":6219,"isLocked":5936},{"7.01":6211,"9.01":6213},[6212],"Regulation FD Disclosure",[6029,6214,6215],"Acquired Business Financial Statements","Pro Forma Financial Information","Ferguson plc Announces Merger Agreement and Financial Information","On April 18, 2024, Ferguson plc announced details of its merger agreement, including the filing of a registration statement and a definitive proxy statement with the SEC. The company also disclosed a profit forecast for the fiscal year ending 2024 and provided information regarding its capitalization and indebtedness as of January 31, 2024, which is furnished as Exhibit 99.1 to this 8-K filing.","2025-08-22 14:38:41",[6220],{"exhibit_number":5971,"htm_reference":6221,"full_url":6222},"d808240dex991.htm","https://www.sec.gov/Archives/edgar/data/2011641/000119312524100127/d808240dex991.htm",{"symbol":5,"accessionnumber":5619,"filingdate":3477,"sec_url":5621,"tags":6224,"headline":6227,"summary":6228,"sector":5915,"industry":5916,"date_processed":6229,"impact_score":6118,"exhibits":6230,"isLocked":5936},{"2.02":6225,"9.01":6226},[5981],[6029],"Ferguson plc Reports Second Quarter 2024 Results and Announces Corporate Restructuring","Ferguson plc reported a sales decline of 2.2% for the second quarter of fiscal year 2024, driven by deflation and weak residential markets. The company maintained its full-year guidance and completed two acquisitions during the quarter. Additionally, Ferguson announced a strategic move to domicile its ultimate parent company in the United States, expected to be effective on or about August 1, 2024.","2025-08-22 06:41:52",[6231],{"exhibit_number":5971,"htm_reference":6232,"full_url":6233},"exhibit991pressreleaseq2fy.htm","https://www.sec.gov/Archives/edgar/data/2011641/000183243324000002/exhibit991pressreleaseq2fy.htm",{"symbol":5,"accessionnumber":5624,"filingdate":3488,"sec_url":5626,"tags":6235,"headline":6243,"summary":6244,"sector":5915,"industry":5916,"date_processed":6245,"impact_score":5985,"exhibits":6246,"isLocked":5936},{"1.01":6236,"5.02":6239,"8.01":6241,"9.01":6242},[6237,6238],"M&A Agreement","Material Agreement Amendment",[6240,6016],"Board Member Departure",[5965],[6132],"Ferguson plc Announces Merger and Leadership Changes","Ferguson plc has entered into a merger agreement to establish a new corporate structure with a U.S. parent company. The merger, expected to close on August 1, 2024, involves the cancellation of existing shares and the issuance of new shares. The Compensation Committee has amended the Change in Control Policy to clarify its terms under the new structure. Additionally, the company will cancel and replace restricted stock units for non-employee directors effective March 7, 2024.","2025-08-22 06:12:37",[6247,6251,6254],{"exhibit_number":6248,"htm_reference":6249,"full_url":6250},"EX-2.1","d98015dex21.htm","https://www.sec.gov/Archives/edgar/data/2011641/000119312524054384/d98015dex21.htm",{"exhibit_number":5949,"htm_reference":6252,"full_url":6253},"d98015dex101.htm","https://www.sec.gov/Archives/edgar/data/2011641/000119312524054384/d98015dex101.htm",{"exhibit_number":5953,"htm_reference":6255,"full_url":6256},"d98015dex102.htm","https://www.sec.gov/Archives/edgar/data/2011641/000119312524054384/d98015dex102.htm",{"symbol":5,"accessionnumber":5629,"filingdate":3636,"sec_url":5631,"tags":6258,"headline":6261,"summary":6262,"sector":5915,"industry":5916,"date_processed":6263,"impact_score":6118,"exhibits":6264,"isLocked":5936},{"8.01":6259,"9.01":6260},[5965],[6029],"Ferguson plc Announces New Corporate Structure to Domiciliate in the U.S.","On January 18, 2024, Ferguson plc announced that its Board of Directors concluded that establishing a new corporate structure to domicile the Group's ultimate parent company in the United States is in the best interests of the Company and its shareholders. The new structure involves merging Ferguson plc with a new Delaware corporation (US TopCo), which will list on the NYSE and LSE. Shareholders of Ferguson plc will receive one share of US TopCo for each share held. The transaction requires regulatory filings and shareholder approval, with a special meeting expected in late May 2024. The effective date of the transaction is expected to be August 1, 2024.","2025-08-21 23:56:00",[6265],{"exhibit_number":5971,"htm_reference":6266,"full_url":6267},"d929547dex991.htm","https://www.sec.gov/Archives/edgar/data/2011641/000119312524009670/d929547dex991.htm",{"symbol":5,"accessionnumber":5634,"filingdate":3653,"sec_url":5636,"tags":6269,"headline":6272,"summary":6273,"sector":5915,"industry":5916,"date_processed":6274,"impact_score":6118,"exhibits":6275,"isLocked":5936},{"7.01":6270,"9.01":6271},[6212],[6029],"Correction of Immaterial Errors in Proxy Statement Pay Versus Performance Disclosure","On October 17, 2023, Ferguson plc filed its Definitive Proxy Statement for its 2023 Annual General Meeting. Following the meeting, the Company identified and is correcting immaterial errors in the 'Pay Versus Performance' disclosures on pages 68-71 of the Proxy Statement. This correction is provided in Exhibit 99.1 and does not change any other information in the Proxy Statement.","2025-08-21 23:33:31",[6276],{"exhibit_number":5971,"htm_reference":6277,"full_url":6278},"d587567dex991.htm","https://www.sec.gov/Archives/edgar/data/2011641/000119312524007535/d587567dex991.htm",null,1789889702773]