[{"data":1,"prerenderedAt":6121},["ShallowReactive",2],{"company-overview-SHW":3},{"company_profile":4,"ohlc":15,"spy":4041,"trading_signals":5317,"company_actions":5453,"filings_8k":5845,"report_history":6120,"insider_summary":6120,"filings_summary":6120,"financials_summary":6120,"institutional_summary":6120,"seo_links":6120},{"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},"SHW","Sherwin-Williams Co.","NYSE","XNYS","Basic Materials","Specialty Chemicals",63890,"https://www.sherwin-williams.com","\"Sherwin-Williams Co. is a global leader in the production and distribution of paints and coatings. Established in 1866 and headquartered in Cleveland, Ohio, the company serves both professional and retail customers. Sherwin-Williams provides a comprehensive range of products, including interior and exterior paints, protective coatings, and industrial finishes, catering to various sectors such as construction, automotive, and aerospace industries.","",[16,22,28,34,40,46,52,57,62,68,73,79,85,90,96,102,108,114,120,126,132,138,144,150,156,162,168,173,179,184,190,196,202,208,214,219,225,229,235,240,246,252,258,263,268,274,280,286,292,298,304,309,315,321,327,331,337,343,349,355,360,366,372,378,384,390,396,402,408,414,420,426,432,437,443,449,455,461,467,472,478,483,489,495,500,506,512,517,522,528,534,540,545,551,556,562,567,572,578,582,588,594,600,606,612,618,624,630,634,640,646,652,658,664,670,676,682,686,691,697,703,709,715,720,726,732,737,743,748,751,756,761,766,772,778,784,789,793,799,805,810,816,822,828,834,840,846,852,858,864,870,876,882,888,894,900,906,911,917,923,929,935,940,946,951,957,963,969,975,981,987,993,999,1005,1011,1017,1023,1028,1034,1040,1046,1052,1058,1064,1069,1073,1079,1085,1090,1096,1102,1108,1114,1119,1123,1128,1134,1140,1145,1151,1156,1162,1167,1172,1177,1182,1187,1193,1198,1204,1210,1216,1222,1228,1234,1239,1245,1250,1256,1262,1268,1273,1279,1285,1291,1297,1303,1308,1313,1319,1323,1327,1331,1336,1341,1346,1351,1356,1362,1368,1372,1378,1383,1388,1394,1400,1406,1412,1416,1422,1427,1431,1436,1442,1448,1454,1459,1465,1469,1475,1481,1487,1493,1499,1505,1510,1516,1521,1526,1532,1538,1543,1548,1551,1555,1561,1567,1572,1578,1582,1587,1592,1598,1604,1609,1613,1617,1623,1628,1634,1638,1644,1649,1655,1659,1664,1668,1673,1677,1682,1687,1693,1699,1703,1708,1713,1718,1724,1729,1733,1738,1744,1750,1754,1759,1763,1769,1774,1779,1784,1787,1793,1799,1805,1810,1814,1820,1825,1831,1836,1841,1847,1852,1857,1863,1867,1873,1879,1885,1890,1895,1900,1905,1910,1915,1920,1923,1925,1930,1936,1941,1946,1951,1954,1959,1965,1970,1974,1980,1985,1991,1996,2002,2007,2013,2019,2024,2029,2034,2039,2045,2050,2055,2059,2064,2069,2074,2078,2084,2089,2093,2096,2101,2106,2111,2116,2121,2126,2131,2135,2139,2144,2149,2155,2161,2166,2170,2175,2181,2187,2193,2197,2202,2206,2211,2217,2223,2229,2233,2238,2243,2247,2251,2255,2260,2265,2270,2275,2281,2285,2291,2295,2300,2306,2310,2315,2317,2322,2327,2332,2337,2343,2348,2352,2355,2360,2365,2371,2375,2381,2387,2393,2399,2405,2411,2417,2423,2429,2435,2441,2447,2453,2459,2465,2471,2477,2483,2488,2493,2499,2505,2511,2517,2522,2527,2533,2539,2545,2551,2557,2562,2567,2571,2576,2581,2586,2592,2598,2603,2609,2614,2620,2625,2631,2637,2642,2647,2653,2658,2664,2669,2674,2680,2686,2692,2697,2703,2707,2713,2719,2725,2731,2737,2743,2749,2755,2761,2766,2771,2774,2780,2785,2790,2794,2799,2804,2810,2816,2821,2826,2828,2833,2838,2843,2847,2852,2857,2861,2866,2869,2873,2878,2884,2888,2893,2897,2902,2906,2911,2916,2919,2925,2929,2935,2941,2947,2952,2956,2960,2966,2972,2978,2983,2989,2993,2999,3003,3009,3015,3019,3025,3030,3035,3041,3047,3052,3058,3063,3068,3074,3079,3085,3091,3097,3103,3109,3114,3120,3126,3132,3138,3143,3149,3155,3161,3167,3171,3176,3181,3187,3192,3196,3201,3206,3212,3218,3224,3230,3236,3240,3246,3251,3256,3262,3268,3273,3278,3284,3290,3295,3299,3304,3309,3314,3317,3322,3327,3331,3336,3341,3346,3351,3355,3360,3365,3370,3374,3378,3383,3388,3393,3398,3402,3407,3413,3417,3419,3422,3427,3431,3437,3441,3446,3451,3456,3461,3466,3472,3478,3482,3487,3493,3498,3503,3509,3515,3521,3527,3532,3536,3541,3546,3551,3556,3559,3563,3568,3574,3579,3584,3590,3595,3599,3605,3610,3616,3621,3627,3632,3638,3643,3648,3654,3659,3665,3671,3676,3681,3686,3691,3696,3700,3705,3710,3716,3721,3727,3733,3739,3745,3751,3757,3763,3769,3775,3781,3787,3793,3799,3805,3810,3815,3821,3826,3832,3838,3844,3850,3856,3861,3866,3872,3878,3883,3889,3895,3901,3907,3913,3918,3923,3929,3935,3940,3946,3952,3957,3963,3968,3974,3979,3985,3991,3996,4002,4008,4014,4019,4025,4029,4035],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",318.05,321.36,314.38,320.73,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",327.88,328.44,320.64,320.94,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",324.77,327.43,318.76,321.46,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",324.49,325.55,318.92,323.22,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",321.01,327.39,317.85,324.5,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",321.56,324.91,317.55,323.31,{"symbol":5,"time":53,"open":54,"high":54,"low":55,"close":56},"2026-09-10",320,315.42,317.44,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":26},"2026-09-09",322.87,326.48,319.61,{"symbol":5,"time":63,"open":64,"high":65,"low":66,"close":67},"2026-09-08",330.24,332.34,325.57,326.09,{"symbol":5,"time":69,"open":70,"high":71,"low":70,"close":72},"2026-09-04",330.69,333.95,333.71,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-03",335.21,336.07,327.78,332.26,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-02",333.97,335.83,330.6,331.25,{"symbol":5,"time":86,"open":87,"high":87,"low":88,"close":89},"2026-09-01",337.91,328.9,329.95,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-08-31",341.5,342.39,338.04,338.81,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-08-28",348.18,348.78,343,344.86,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-27",346,347.48,343.04,345.21,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-26",352,355.51,347.54,348.66,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-25",350.5,352.53,346.19,350.45,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-24",346.64,350.39,345.14,346.73,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-21",347.38,350.02,345.71,346.59,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-20",346.87,349.96,340.5,346.91,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-19",351.26,356.88,350.61,353.59,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-18",349.76,352.19,345.15,345.27,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-17",355.09,356.69,348.74,349.97,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-14",360.72,361.58,356.87,359.1,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-08-13",363.45,363.95,358.37,361.55,{"symbol":5,"time":169,"open":170,"high":170,"low":171,"close":172},"2026-08-12",367.45,359.4,360.2,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-11",361.36,367.93,360.95,364.42,{"symbol":5,"time":180,"open":181,"high":181,"low":182,"close":183},"2026-08-10",368.32,361.15,362.71,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-08-07",365.41,372.16,363.86,369.73,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-06",369.89,371.53,362.13,363.42,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-05",363.32,369.76,362.39,369.68,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-04",359.08,364.49,356.94,361.57,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-03",348.62,354.33,347.32,354.22,{"symbol":5,"time":215,"open":216,"high":216,"low":217,"close":218},"2026-07-31",343.18,337.48,340.85,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-30",345.89,346.57,340.12,344.84,{"symbol":5,"time":226,"open":110,"high":110,"low":227,"close":228},"2026-07-29",338.31,343.88,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-28",347.49,357.27,343.11,354.27,{"symbol":5,"time":236,"open":237,"high":238,"low":54,"close":239},"2026-07-27",325,329.77,327.27,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-24",313.26,320.14,313.01,317.51,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-23",308.4,315.79,301.1,310.54,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-22",321.05,322.79,318.32,319.91,{"symbol":5,"time":259,"open":260,"high":260,"low":261,"close":262},"2026-07-21",324.35,317.5,318.46,{"symbol":5,"time":264,"open":265,"high":266,"low":39,"close":267},"2026-07-20",331.67,333.34,323.6,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-17",336.41,343.69,330.37,331.32,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-16",331.29,339.23,330.98,338.14,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-15",329.99,335.51,328.6,332.29,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-14",333.12,334.9,327.38,328.5,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-13",332.19,335.35,327.53,328.97,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-10",333.98,337.2,332.14,333.99,{"symbol":5,"time":305,"open":306,"high":71,"low":307,"close":308},"2026-07-09",333.68,329.5,332.03,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-08",332.9,335,327.86,330.57,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-07",353.3,353.67,339.8,342.26,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-06",353.13,353.61,344.36,349.13,{"symbol":5,"time":328,"open":154,"high":329,"low":330,"close":329},"2026-07-02",352.48,342.12,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-01",344.04,351.98,342.16,346.05,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-06-30",342.8,345.99,340.05,344.32,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-06-29",342.99,344.56,340.3,344.3,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-26",339.73,345.77,337.06,344.07,{"symbol":5,"time":356,"open":357,"high":358,"low":357,"close":359},"2026-06-25",335.4,344,339.08,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-24",327.32,337.71,326.12,333.13,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-23",322,329.88,320.23,322.9,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-22",315.98,322.29,315.71,316.9,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-18",315.76,322.5,314.83,320.79,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-17",322.78,324.09,312.17,313.8,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-06-16",323.98,326,319.7,322.44,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-06-15",324.64,327.33,319.39,320.24,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-06-12",321.48,323.57,316.91,317.3,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-06-11",305.32,317.15,304.17,316.89,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-06-10",309.99,310.59,303.7,303.91,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-06-09",302.96,310.7,302.41,310.55,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-06-08",302,304.43,299.02,299.55,{"symbol":5,"time":433,"open":434,"high":435,"low":434,"close":436},"2026-06-05",301.34,308,305.3,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-06-04",301.02,303,296.73,300.09,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-06-03",300.51,302.03,295.66,296.49,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-06-02",291.99,295.57,289.86,293,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-06-01",299.95,303.69,292.39,294.86,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-05-29",305.42,309.15,303.53,303.84,{"symbol":5,"time":468,"open":435,"high":469,"low":470,"close":471},"2026-05-28",308.75,303.2,305.14,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-05-27",312,315.56,309.09,309.97,{"symbol":5,"time":479,"open":474,"high":480,"low":481,"close":482},"2026-05-26",314.45,308.83,311.25,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-22",310.56,312.59,307.5,309.08,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-21",303.47,311.99,298.93,309.34,{"symbol":5,"time":496,"open":430,"high":497,"low":498,"close":499},"2026-05-20",308.08,295,307.7,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-19",298.9,301.23,294.32,299.05,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-18",301.5,308.16,300.92,302.78,{"symbol":5,"time":513,"open":514,"high":514,"low":515,"close":516},"2026-05-15",308.25,300.05,300.1,{"symbol":5,"time":518,"open":494,"high":519,"low":520,"close":521},"2026-05-14",310.97,306.93,309.18,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-13",309.87,310.57,302.87,306.34,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-12",312.52,313.56,309.71,311.58,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-11",317.02,317.65,311.72,312.7,{"symbol":5,"time":541,"open":542,"high":392,"low":543,"close":544},"2026-05-08",323.19,315.83,316.82,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-07",326.76,328.99,318.27,320.21,{"symbol":5,"time":552,"open":553,"high":554,"low":254,"close":555},"2026-05-06",323,327.06,323.63,{"symbol":5,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-05-05",312.3,313.33,307.05,312.46,{"symbol":5,"time":563,"open":564,"high":38,"low":565,"close":566},"2026-05-04",315.05,310.27,310.49,{"symbol":5,"time":568,"open":569,"high":49,"low":570,"close":571},"2026-05-01",323.18,317.41,318,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-04-30",320.68,323.73,319.22,321.61,{"symbol":5,"time":579,"open":54,"high":580,"low":581,"close":44},"2026-04-29",321.45,313.4,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-28",342.03,344.05,321.08,324.27,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-27",340.71,343.43,335.65,336.1,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-24",336.74,338.58,333.78,337.7,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-23",336.02,338.05,331.51,337.66,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-22",339.66,342.48,333.29,335.15,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-04-21",343.94,345.41,332.11,334.61,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-04-20",343.76,344.98,340.06,343.93,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-17",338.64,350.59,337.07,345.55,{"symbol":5,"time":631,"open":617,"high":632,"low":633,"close":266},"2026-04-16",338.9,331.1,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-04-15",333.8,334.55,326.26,328.84,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-04-14",334.98,336.28,333.28,333.6,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-04-13",334.18,336.49,327.11,334.38,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-04-10",335.72,337.25,331.8,336.11,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-04-09",332.05,339.32,330,335.73,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-08",331.79,338.12,329.51,335.67,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-04-07",315.19,316,310.61,313.96,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-04-06",316.53,318.14,313.72,316.39,{"symbol":5,"time":683,"open":684,"high":685,"low":561,"close":571},"2026-04-02",319.01,324.16,{"symbol":5,"time":687,"open":688,"high":633,"low":689,"close":690},"2026-04-01",323.43,322.96,325.7,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-03-31",319.69,323.29,313.68,320.55,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-03-30",318.5,322.16,315,315.9,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-27",318.42,320.95,314.84,315.37,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-03-26",317.52,326.62,317.32,319.55,{"symbol":5,"time":716,"open":717,"high":718,"low":559,"close":719},"2026-03-25",318.13,322.07,321.95,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-03-24",311.09,316.71,308.94,313.7,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-03-23",306.49,318.54,306.27,313.95,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":465},"2026-03-20",308.79,312.04,301.58,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-19",306.97,310.47,303.42,310.38,{"symbol":5,"time":744,"open":745,"high":256,"low":746,"close":747},"2026-03-18",316.35,310.26,312.12,{"symbol":5,"time":749,"open":237,"high":237,"low":243,"close":750},"2026-03-17",320.7,{"symbol":5,"time":752,"open":753,"high":296,"low":754,"close":755},"2026-03-16",324.7,321.55,322.71,{"symbol":5,"time":757,"open":758,"high":759,"low":38,"close":760},"2026-03-13",321.5,329.37,319.78,{"symbol":5,"time":762,"open":763,"high":764,"low":56,"close":765},"2026-03-12",321.86,324.89,317.7,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-11",329.3,330.16,321.74,322.74,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-10",332.45,337.23,329.26,330.33,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-09",324.52,333.48,321.37,333.4,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":369},"2026-03-06",330.87,331.68,325.09,{"symbol":5,"time":790,"open":339,"high":591,"low":791,"close":792},"2026-03-05",332.66,335.45,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-04",349.2,349.25,343.89,347.67,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-03",343.96,350.89,337.89,348.83,{"symbol":5,"time":806,"open":111,"high":807,"low":808,"close":809},"2026-03-02",357.47,345.66,356.1,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-02-27",356.5,363.06,353.55,362.59,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-02-26",359.74,361.78,354.59,360.5,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-02-25",368.52,368.53,354.44,357.25,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-02-24",367.21,368.82,363.22,364.73,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-02-23",358.94,365.83,357.73,364.27,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-20",358.26,364.44,357.13,360.63,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-19",363.68,365.58,356.81,357.61,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-18",368,368.9,364.75,365.76,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-17",370.2,372.45,364.72,367.94,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-13",374.45,377.77,367.22,368.89,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-02-12",370,374.87,367.37,372.6,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-11",363.9,367.24,362.83,366.97,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-10",363.61,365.96,359.82,364.65,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-09",362.22,362.74,357.67,360.6,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-02-06",363.23,367.46,361.1,361.98,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-05",369.21,369.22,360.29,361.04,{"symbol":5,"time":907,"open":908,"high":872,"low":909,"close":910},"2026-02-04",365.01,362.14,368.91,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-03",355.15,369.44,354.68,359.64,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-02-02",358.39,362.42,356.04,356.36,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2026-01-30",352.06,358,351.05,354.64,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2026-01-29",349.5,355.67,342,354.58,{"symbol":5,"time":936,"open":118,"high":937,"low":938,"close":939},"2026-01-28",350.57,345.43,349.6,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-01-27",347.98,348.95,345.33,346.08,{"symbol":5,"time":947,"open":948,"high":949,"low":340,"close":950},"2026-01-26",348.63,349.58,348.33,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2026-01-23",346.74,348.57,343.59,348.52,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-22",358.42,362.32,350.14,350.63,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-21",350.68,357.72,348.14,356.31,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-20",353.33,355.96,346.86,346.96,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-16",355.9,358.1,354.01,357.83,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-15",355.78,358.41,353.9,356.13,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-14",356.03,358.82,352.94,354.35,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-13",357,359,353.71,355.99,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-12",352.59,358.51,349.24,357.63,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-09",343.5,354,342.74,353.28,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-08",327.75,342.68,325.48,341.03,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-07",342.01,343.9,331.33,331.41,{"symbol":5,"time":1024,"open":276,"high":1025,"low":1026,"close":1027},"2026-01-06",341.74,329,340.09,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2026-01-05",326.08,333.19,322.88,332.2,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2026-01-02",323.25,329.97,322.62,327.84,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-12-31",326.27,326.97,323.93,324.03,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2025-12-30",323.23,327.07,321.02,326.16,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-12-29",325.31,326.8,323.91,325.23,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-12-26",325.38,326.42,323.27,325.44,{"symbol":5,"time":1065,"open":381,"high":1066,"low":1067,"close":1068},"2025-12-24",325.5,322.46,325.35,{"symbol":5,"time":1070,"open":237,"high":237,"low":1071,"close":1072},"2025-12-23",321.27,324.05,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-22",321.43,326.13,320.69,323.84,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-19",325.14,327.45,319.49,320.86,{"symbol":5,"time":1086,"open":604,"high":1087,"low":1088,"close":1089},"2025-12-18",335.3,325.18,325.36,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-17",325.32,329.48,323.88,327.95,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-16",328,330.4,325.11,327.87,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-15",331.22,331.34,326.78,328.45,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-12",330.05,331.42,326.83,328.69,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":768},"2025-12-11",328.66,332.28,326.96,{"symbol":5,"time":1120,"open":1121,"high":554,"low":1122,"close":1042},"2025-12-10",322.19,320.11,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":706,"close":1127},"2025-12-09",326.53,327.55,321.14,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-08",331.47,333.09,326.64,327.13,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-05",335.37,336.01,332.44,333.11,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1136},"2025-12-04",339.25,340.66,334.84,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-12-03",339.06,342.08,337.31,339.24,{"symbol":5,"time":1152,"open":1153,"high":1153,"low":1154,"close":1155},"2025-12-02",343.31,335.85,337.49,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-12-01",339.88,344.8,339.11,341.49,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":271},"2025-11-28",342.45,344.69,342.25,{"symbol":5,"time":1168,"open":1169,"high":224,"low":1170,"close":1171},"2025-11-26",341.26,339.97,343.39,{"symbol":5,"time":1173,"open":95,"high":1174,"low":1175,"close":1176},"2025-11-25",344.14,337.13,342.65,{"symbol":5,"time":1178,"open":1179,"high":632,"low":1180,"close":1181},"2025-11-24",337.47,333.59,338,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":353},"2025-11-21",329.49,342.59,329.46,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-11-20",331.04,334.44,327.47,328.01,{"symbol":5,"time":1194,"open":1195,"high":769,"low":1196,"close":1197},"2025-11-19",328.02,324.62,329.78,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-18",322.92,327.05,318.22,323.83,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-17",331.4,333.21,326.72,326.81,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-14",337.17,337.92,331.53,332.18,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-13",342.02,345.95,338.51,338.84,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-11-12",345.58,348.38,344.29,344.72,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-11-11",343.48,346.53,341.76,345.08,{"symbol":5,"time":1235,"open":1236,"high":1007,"low":1237,"close":1238},"2025-11-10",338.86,335.99,342.55,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-11-07",334.23,341.34,332.5,340.16,{"symbol":5,"time":1246,"open":357,"high":1247,"low":1248,"close":1249},"2025-11-06",336.98,332.83,333.66,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-05",342.2,344.1,334.25,335.77,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-04",342.09,346.5,336.79,342.98,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-03",340.97,346.11,339.19,345.64,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":591,"close":1272},"2025-10-31",345.18,347.2,344.94,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-10-30",347.09,353.92,345.11,347.9,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-29",351.89,353.45,344.99,345.73,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-10-28",356.43,368.62,345.97,354.45,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-10-27",335.7,337.33,333.17,336.08,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-24",334.5,337.68,332.3,334,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":89,"close":1307},"2025-10-23",333.7,335.32,331.75,{"symbol":5,"time":1309,"open":1310,"high":1147,"low":1311,"close":1312},"2025-10-22",337.78,333.14,333.81,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-10-21",331.24,340.91,330.62,338.44,{"symbol":5,"time":1320,"open":1215,"high":1321,"low":1322,"close":1315},"2025-10-20",333.75,328.98,{"symbol":5,"time":1324,"open":78,"high":266,"low":1325,"close":1326},"2025-10-17",328.27,330.74,{"symbol":5,"time":1328,"open":1299,"high":1299,"low":1329,"close":1330},"2025-10-16",329.59,331.46,{"symbol":5,"time":1332,"open":642,"high":1333,"low":1334,"close":1335},"2025-10-15",336.89,331.71,332.73,{"symbol":5,"time":1337,"open":1197,"high":1338,"low":1339,"close":1340},"2025-10-14",337.04,329.25,335.27,{"symbol":5,"time":1342,"open":1343,"high":300,"low":1344,"close":1345},"2025-10-13",331.86,329.45,332.16,{"symbol":5,"time":1347,"open":1237,"high":1348,"low":1349,"close":1350},"2025-10-10",337.86,331.72,332.81,{"symbol":5,"time":1352,"open":1353,"high":1353,"low":1354,"close":1355},"2025-10-09",337.5,330.79,333.22,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-08",337.05,338.98,335.52,337.57,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-07",336.84,337.46,334.73,337,{"symbol":5,"time":1369,"open":1370,"high":1370,"low":1260,"close":1371},"2025-10-06",346.24,336.91,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-03",343.8,349.68,342.63,346.6,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1020},"2025-10-02",340.03,344.71,339.17,{"symbol":5,"time":1384,"open":1385,"high":336,"low":1386,"close":1387},"2025-10-01",344.66,340.32,341.22,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-09-30",342.77,346.77,341.55,346.26,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-09-29",342.54,343.41,340.59,342.92,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-09-26",341.31,343.22,340,341.91,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-09-25",341.12,343.01,338.99,340.1,{"symbol":5,"time":1413,"open":339,"high":1414,"low":1164,"close":1415},"2025-09-24",346.81,342.96,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-09-23",345.59,348.9,344.03,344.45,{"symbol":5,"time":1423,"open":1424,"high":99,"low":1425,"close":1426},"2025-09-22",345.61,343.95,346.41,{"symbol":5,"time":1428,"open":1429,"high":1429,"low":340,"close":1430},"2025-09-19",350.64,346.8,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":942,"close":1435},"2025-09-18",350.1,353.06,349.56,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-17",354.4,359.21,348.5,350.21,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-16",356.55,357.4,352.38,353.2,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-15",360.06,360.1,354.51,357.08,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1451},"2025-09-12",365.84,367.48,359.99,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-11",358.69,369.52,357.74,368.68,{"symbol":5,"time":1466,"open":836,"high":1467,"low":820,"close":1468},"2025-09-10",362.24,357.45,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-09",370.98,372,358.56,361.38,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-09-08",372.38,375.59,370.62,375.23,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-09-05",368.85,376.58,366.5,372.43,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-09-04",365.5,366.96,361.75,365.78,{"symbol":5,"time":1494,"open":1495,"high":1496,"low":1497,"close":1498},"2025-09-03",360.3,364.17,359.66,363.03,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-09-02",361.47,363.16,359.24,360.92,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":837},"2025-08-29",365.8,367.43,364.62,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-08-28",368.15,368.33,364.08,366.18,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":849,"close":1520},"2025-08-27",367.05,368.35,367.4,{"symbol":5,"time":1522,"open":1520,"high":1523,"low":1524,"close":1525},"2025-08-26",367.98,364.97,366.46,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-08-25",370.23,371.87,365.07,367,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-08-22",365.93,379.65,363.34,372.93,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":188},"2025-08-21",364.14,366.31,360.88,{"symbol":5,"time":1544,"open":1545,"high":872,"low":1546,"close":1547},"2025-08-20",367.44,365.16,367.13,{"symbol":5,"time":1549,"open":1550,"high":855,"low":1550,"close":176},"2025-08-19",358.43,{"symbol":5,"time":1552,"open":1553,"high":833,"low":842,"close":1554},"2025-08-18",364.11,358.85,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-08-15",365.86,367.62,362.35,364.4,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-14",368.06,371.76,363.78,365.57,{"symbol":5,"time":1568,"open":1450,"high":1569,"low":1570,"close":1571},"2025-08-13",370.06,359.77,368.83,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-08-12",355.53,361.18,354.05,358.09,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":116,"close":934},"2025-08-11",353.16,356.98,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":804,"close":1586},"2025-08-08",349.94,352.84,352.16,{"symbol":5,"time":1588,"open":1589,"high":1589,"low":1590,"close":1591},"2025-08-07",354.97,347.93,349.93,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-08-06",351.96,353.14,347.47,350.73,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-05",348.45,352.12,347.6,352.09,{"symbol":5,"time":1605,"open":1230,"high":1606,"low":1607,"close":1608},"2025-08-04",348.04,342.56,347.85,{"symbol":5,"time":1610,"open":238,"high":1611,"low":1612,"close":1397},"2025-08-01",345,327.54,{"symbol":5,"time":1614,"open":1093,"high":1615,"low":1093,"close":1616},"2025-07-31",334.04,330.88,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-07-30",335.19,336.97,330.83,331.98,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1620},"2025-07-29",336.32,337.75,333.72,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1633},"2025-07-28",338.03,340.6,334.32,336.16,{"symbol":5,"time":1635,"open":1636,"high":1636,"low":1637,"close":1411},"2025-07-25",341.88,338.17,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-07-24",340.08,347.1,338.8,340.21,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1408,"close":1648},"2025-07-23",343.53,345.57,342.94,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-07-22",331.43,341.18,328.1,340.07,{"symbol":5,"time":1656,"open":591,"high":1657,"low":1411,"close":1658},"2025-07-21",346.14,341.3,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1654},"2025-07-18",339.89,340.35,335.97,{"symbol":5,"time":1665,"open":1666,"high":1169,"low":217,"close":1667},"2025-07-17",339.6,339.9,{"symbol":5,"time":1669,"open":632,"high":1670,"low":1671,"close":1672},"2025-07-16",340.82,335.34,339.86,{"symbol":5,"time":1674,"open":104,"high":1675,"low":95,"close":1676},"2025-07-15",346.76,339.05,{"symbol":5,"time":1678,"open":1679,"high":953,"low":1680,"close":1681},"2025-07-14",344.28,343.21,344.5,{"symbol":5,"time":1683,"open":1271,"high":1684,"low":1685,"close":1686},"2025-07-11",348.24,344.63,345.93,{"symbol":5,"time":1688,"open":1689,"high":1690,"low":1691,"close":1692},"2025-07-10",351,356.27,350.97,351.83,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-09",347.42,352.7,345.68,351.54,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1253,"close":104},"2025-07-08",345.84,348.13,{"symbol":5,"time":1704,"open":1705,"high":1705,"low":1706,"close":1707},"2025-07-07",352.96,343.98,346.29,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1008},"2025-07-03",353.62,355.75,351.79,{"symbol":5,"time":1714,"open":934,"high":1715,"low":1716,"close":1717},"2025-07-02",356.3,351.42,352.51,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-07-01",342.32,359.38,341.6,355.3,{"symbol":5,"time":1725,"open":107,"high":1726,"low":1727,"close":1728},"2025-06-30",345.74,341,343.36,{"symbol":5,"time":1730,"open":1731,"high":99,"low":1396,"close":1732},"2025-06-27",342.82,345.72,{"symbol":5,"time":1734,"open":1735,"high":1735,"low":1736,"close":1737},"2025-06-26",345.03,339.38,341.87,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-06-25",344.67,346.18,341.54,343.62,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-06-24",347.86,349.45,340.77,345.69,{"symbol":5,"time":1751,"open":1752,"high":346,"low":1334,"close":1753},"2025-06-23",333.42,343.77,{"symbol":5,"time":1755,"open":1302,"high":1756,"low":1757,"close":1758},"2025-06-20",337.18,330.22,333.5,{"symbol":5,"time":1760,"open":1761,"high":71,"low":1762,"close":1130},"2025-06-18",331.64,329.9,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-06-17",333.93,335.16,329.14,331.03,{"symbol":5,"time":1770,"open":1155,"high":1771,"low":1772,"close":1773},"2025-06-16",340.24,334.3,335.76,{"symbol":5,"time":1775,"open":1776,"high":1776,"low":1777,"close":1778},"2025-06-13",350.29,335.12,335.88,{"symbol":5,"time":1780,"open":1781,"high":1781,"low":1782,"close":1783},"2025-06-12",357.66,354.29,356.2,{"symbol":5,"time":1785,"open":1501,"high":1786,"low":812,"close":844},"2025-06-11",362.67,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-10",360.42,360.98,356.77,360.73,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-06-09",358.03,359.79,354.9,357.95,{"symbol":5,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-06-06",361.13,363.36,357.24,357.48,{"symbol":5,"time":1806,"open":1807,"high":1807,"low":1808,"close":1809},"2025-06-05",363.38,356.16,357.88,{"symbol":5,"time":1811,"open":1812,"high":878,"low":1813,"close":890},"2025-06-04",358.74,355.87,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-06-03",356.99,357.94,351.64,357.76,{"symbol":5,"time":1821,"open":1822,"high":1822,"low":1823,"close":1824},"2025-06-02",355.8,351.19,355.44,{"symbol":5,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-05-30",354.91,359.12,352.46,358.81,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1835,"close":1711},"2025-05-29",356.62,357.6,352.9,{"symbol":5,"time":1837,"open":1838,"high":1439,"low":1839,"close":1840},"2025-05-28",358.8,354.63,354.73,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-05-27",357.42,360.08,354.14,359.32,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1717},"2025-05-23",350.8,353.58,348.09,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":991},"2025-05-22",353.09,355.11,351.39,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-05-21",355.89,357.87,352.2,353.94,{"symbol":5,"time":1864,"open":1865,"high":1865,"low":1866,"close":161},"2025-05-20",362.93,357.53,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-05-19",359.2,362.31,358.06,362,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-05-16",360.52,363.55,359.09,363.51,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-05-15",352.69,362.17,352.27,361.45,{"symbol":5,"time":1886,"open":1887,"high":1887,"low":1888,"close":1889},"2025-05-14",356.57,350.81,351.37,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":921},"2025-05-13",358.3,358.78,355.33,{"symbol":5,"time":1896,"open":996,"high":1897,"low":1898,"close":1899},"2025-05-12",363.43,356.06,357.15,{"symbol":5,"time":1901,"open":329,"high":1902,"low":1903,"close":1904},"2025-05-09",353.78,350.22,351.86,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1888,"close":1909},"2025-05-08",353.21,357.1,353.57,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":135,"close":1914},"2025-05-07",352.52,353.99,351.58,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1912},"2025-05-06",356.38,358.62,352.29,{"symbol":5,"time":1921,"open":1812,"high":1566,"low":1922,"close":886},"2025-05-05",358.18,{"symbol":5,"time":1924,"open":1899,"high":1884,"low":1899,"close":916},"2025-05-02",{"symbol":5,"time":1926,"open":1927,"high":995,"low":1928,"close":1929},"2025-05-01",353.39,351.71,353.64,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-04-30",346.49,354.76,346.01,352.92,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1702},"2025-04-29",345.3,352.5,339.42,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1033},"2025-04-28",332.61,335.62,328.88,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1113,"close":1950},"2025-04-25",334.16,334.49,331.62,{"symbol":5,"time":1952,"open":1301,"high":1671,"low":1953,"close":1190},"2025-04-24",328.8,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":84},"2025-04-23",337.44,340.34,330.19,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-04-22",326.19,332.65,325.17,331.96,{"symbol":5,"time":1966,"open":1967,"high":1967,"low":1968,"close":1969},"2025-04-21",331.87,319.41,322.3,{"symbol":5,"time":1971,"open":279,"high":279,"low":1972,"close":1973},"2025-04-17",330.61,333.38,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-04-16",334.56,337.69,329.29,331.28,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1625,"close":1984},"2025-04-15",339.3,341.92,336.88,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-04-14",339.02,342.73,336,341.02,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1993,"close":1995},"2025-04-11",320.42,337.76,336.77,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-04-10",332.95,334.4,318.33,329.91,{"symbol":5,"time":2003,"open":2004,"high":1160,"low":2005,"close":2006},"2025-04-09",312.23,309.72,336.25,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-04-08",327.46,331.99,308.84,313.51,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-04-07",324.84,336.69,316.76,322.81,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":278,"close":2023},"2025-04-04",339.62,348.75,332.06,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":1266,"close":2028},"2025-04-03",345.12,347.22,340.65,{"symbol":5,"time":2030,"open":2031,"high":1862,"low":2032,"close":2033},"2025-04-02",347.82,346.06,353.66,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":937},"2025-04-01",349.23,351.84,345.56,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-03-31",339.1,351.15,338.57,349.19,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":1160,"close":2049},"2025-03-28",347.23,348.11,339.75,{"symbol":5,"time":2051,"open":104,"high":2052,"low":2053,"close":2054},"2025-03-27",347.34,342.89,345.65,{"symbol":5,"time":2056,"open":933,"high":2057,"low":341,"close":2058},"2025-03-26",345.78,344.42,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":1410,"close":2063},"2025-03-25",341.86,343.72,341.16,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":657,"close":2068},"2025-03-24",339.72,343.35,342.71,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":313,"close":2073},"2025-03-21",332.93,336.27,334.41,{"symbol":5,"time":2075,"open":1335,"high":2076,"low":1335,"close":2077},"2025-03-20",341.98,336.03,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-03-19",334.62,336.93,330.15,334.92,{"symbol":5,"time":2085,"open":2086,"high":92,"low":2087,"close":2088},"2025-03-18",339.22,334.89,335.53,{"symbol":5,"time":2090,"open":1666,"high":2091,"low":2092,"close":1166},"2025-03-17",344.23,337.62,{"symbol":5,"time":2094,"open":1425,"high":1938,"low":1266,"close":2095},"2025-03-14",341.78,{"symbol":5,"time":2097,"open":142,"high":2098,"low":2099,"close":2100},"2025-03-13",354.62,341.53,342.1,{"symbol":5,"time":2102,"open":2103,"high":827,"low":2104,"close":2105},"2025-03-12",357.19,348.68,349.83,{"symbol":5,"time":2107,"open":926,"high":2108,"low":2109,"close":2110},"2025-03-11",359.75,351.12,353.02,{"symbol":5,"time":2112,"open":977,"high":2113,"low":2114,"close":2115},"2025-03-10",364.23,354.89,357.78,{"symbol":5,"time":2117,"open":899,"high":2118,"low":2119,"close":2120},"2025-03-07",365.11,355.46,363.62,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":1844},"2025-03-06",358.19,364.99,356.97,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":960},"2025-03-05",356.56,363.17,355.28,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":323,"close":2130},"2025-03-04",355.56,360.54,{"symbol":5,"time":2136,"open":839,"high":839,"low":2137,"close":2138},"2025-03-03",354.72,356.73,{"symbol":5,"time":2140,"open":1439,"high":2141,"low":2142,"close":2143},"2025-02-28",362.87,357.09,362.27,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":111},"2025-02-27",358.65,362.2,355.2,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-02-26",356.44,364.94,355,359.59,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-02-25",346.09,355.57,345.1,353.03,{"symbol":5,"time":2162,"open":1675,"high":2163,"low":2164,"close":2165},"2025-02-24",347.35,343.02,343.87,{"symbol":5,"time":2167,"open":2168,"high":1580,"low":1720,"close":2169},"2025-02-21",352.73,344.57,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":129},"2025-02-20",350.87,351.25,348.44,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-02-19",347.75,352.21,347.39,351.85,{"symbol":5,"time":2182,"open":2183,"high":2184,"low":2185,"close":2186},"2025-02-18",357.7,357.71,350.79,352.99,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-02-14",362.18,366.45,356.32,356.86,{"symbol":5,"time":2194,"open":996,"high":2195,"low":2196,"close":1801},"2025-02-13",361.88,354.55,{"symbol":5,"time":2198,"open":2199,"high":966,"low":2200,"close":2201},"2025-02-12",353,348.46,355.5,{"symbol":5,"time":2203,"open":1451,"high":2204,"low":1877,"close":2205},"2025-02-11",364.71,361.37,{"symbol":5,"time":2207,"open":2208,"high":2208,"low":2209,"close":2210},"2025-02-10",362.97,355.94,359.16,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-02-07",363.94,364.61,357.32,360.57,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-02-06",367.72,368.18,362.8,365.22,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-02-05",360.31,365.42,356.68,364.48,{"symbol":5,"time":2230,"open":1808,"high":2231,"low":323,"close":2232},"2025-02-04",358.27,357.59,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":931,"close":2237},"2025-02-03",352.43,362.75,357.64,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":1444,"close":2242},"2025-01-31",365.73,366.68,358.16,{"symbol":5,"time":2244,"open":2245,"high":872,"low":2133,"close":2246},"2025-01-30",362.33,365.55,{"symbol":5,"time":2248,"open":2249,"high":2226,"low":996,"close":2250},"2025-01-29",362.6,360.41,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":1721,"close":1496},"2025-01-28",363.48,365.27,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":1496},"2025-01-27",360.02,364.7,357.16,{"symbol":5,"time":2261,"open":2262,"high":2263,"low":1461,"close":2264},"2025-01-24",363.01,366.28,360.15,{"symbol":5,"time":2266,"open":2267,"high":2268,"low":998,"close":2269},"2025-01-23",358.6,361.64,361.11,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":1463},"2025-01-22",361.84,362.85,356.58,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-01-21",359.01,361.82,356.91,361.52,{"symbol":5,"time":2282,"open":1451,"high":1490,"low":2283,"close":2284},"2025-01-17",353.04,353.98,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2025-01-16",346.44,355.26,344.52,354.17,{"symbol":5,"time":2292,"open":1586,"high":2293,"low":2091,"close":2294},"2025-01-15",354.03,346.93,{"symbol":5,"time":2296,"open":2297,"high":1409,"low":2298,"close":2299},"2025-01-14",336.54,336.4,341.64,{"symbol":5,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-01-13",329.72,336.42,327.44,336.12,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":1098,"close":769},"2025-01-10",330.01,333.35,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":1033,"close":2314},"2025-01-08",335.17,337.61,337.54,{"symbol":5,"time":2316,"open":602,"high":1390,"low":1130,"close":1999},"2025-01-07",{"symbol":5,"time":2318,"open":1300,"high":2319,"low":2320,"close":2321},"2025-01-06",341.75,337.02,337.82,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2297},"2025-01-03",334.63,338.2,333.04,{"symbol":5,"time":2328,"open":2329,"high":1218,"low":2330,"close":2331},"2025-01-02",340.2,331,333.16,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":1361,"close":2336},"2024-12-31",338.88,341.07,339.93,{"symbol":5,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2024-12-30",342.57,342.58,337.1,338.75,{"symbol":5,"time":2344,"open":2345,"high":2287,"low":2346,"close":2347},"2024-12-27",344.09,341.38,343.29,{"symbol":5,"time":2349,"open":2350,"high":122,"low":2350,"close":2351},"2024-12-26",342.85,345.51,{"symbol":5,"time":2353,"open":1374,"high":2354,"low":584,"close":2354},"2024-12-24",346.52,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":224},"2024-12-23",344.35,345.81,340.76,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":1982,"close":2364},"2024-12-20",339.74,349.35,345.47,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2024-12-19",348.99,349.91,342.18,342.38,{"symbol":5,"time":2372,"open":159,"high":2373,"low":2374,"close":113},"2024-12-18",364.56,348.35,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2024-12-17",363.47,368.58,362.54,362.79,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2024-12-16",366.2,368.27,363.96,365.03,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2024-12-13",367.18,367.23,362.45,364.5,{"symbol":5,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2024-12-12",370.71,370.96,366.33,366.85,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2404},"2024-12-11",373.94,374.63,370.51,371.94,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2410},"2024-12-10",375.36,375.83,370.61,371.6,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":2415,"close":2416},"2024-12-09",385.4,385.9,375.47,376.45,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2024-12-06",387.76,389.68,384.46,384.96,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2024-12-05",390.42,391.53,384.48,385.24,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2024-12-04",394.81,394.89,390.77,392.07,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2024-12-03",395.74,398,390.37,395.32,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2024-12-02",396.05,398.5,392.66,395.58,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2024-11-29",397.52,398.77,393.64,397.4,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2024-11-27",397.73,400.42,393.9,393.96,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2024-11-26",399.76,400.03,395.15,396.14,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-11-25",392,400.31,389.71,399.71,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2024-11-22",385,388.45,382.96,388.3,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2024-11-21",373.09,383.42,369.49,383.32,{"symbol":5,"time":2484,"open":2485,"high":2485,"low":2486,"close":2487},"2024-11-20",374,367.35,371.66,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":874,"close":2492},"2024-11-19",372.4,375.13,373.5,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-11-18",379.01,382.87,373.05,375.35,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2024-11-15",385.7,388.65,378.78,378.99,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-11-14",386.31,388.79,385.34,388.46,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-11-13",385.05,389.61,383.52,387.29,{"symbol":5,"time":2518,"open":2519,"high":2519,"low":2520,"close":2521},"2024-11-12",391.99,383.33,383.67,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2524,"close":2526},"2024-11-11",386.76,391.51,389.25,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-11-08",384.98,389.74,381.32,386.67,{"symbol":5,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-11-07",384.5,389.19,382.17,384,{"symbol":5,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-11-06",379.87,383.43,375.28,380.73,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":2550},"2024-11-05",373.83,379.73,373.76,378.21,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-11-04",382.2,383.7,369.17,374.4,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2232,"close":2561},"2024-11-01",361.34,363.99,357.97,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":1918,"close":2566},"2024-10-31",359.76,362.16,358.77,{"symbol":5,"time":2568,"open":960,"high":857,"low":2569,"close":2570},"2024-10-30",361.63,361.89,{"symbol":5,"time":2572,"open":2573,"high":2574,"low":2573,"close":2575},"2024-10-29",358.87,363.75,361.62,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2216,"close":2580},"2024-10-28",363.19,366.1,363.27,{"symbol":5,"time":2582,"open":2575,"high":2583,"low":2584,"close":2585},"2024-10-25",365.04,358.63,359.04,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":2591},"2024-10-24",360.14,363.15,359.96,361.59,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-10-23",358.12,366.08,357.77,362.72,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":1474},"2024-10-22",378.89,389,361,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-10-21",386.45,388.02,380.93,381.75,{"symbol":5,"time":2610,"open":2611,"high":2611,"low":2612,"close":2613},"2024-10-18",391,387.26,388.36,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-10-17",390.38,392.3,387.51,389.08,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2622,"close":2624},"2024-10-16",388.23,391.2,389.39,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2024-10-15",386.65,392.57,384.56,388.55,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-10-14",378.9,385.01,377.35,384.16,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2504},"2024-10-11",377.31,379.07,375.82,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2416},"2024-10-10",376.32,378.71,374.36,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-10-09",375.32,379.17,374.13,378.96,{"symbol":5,"time":2654,"open":872,"high":2655,"low":2656,"close":2657},"2024-10-08",375.34,369.08,373.4,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-10-07",366,369.03,363.85,367.78,{"symbol":5,"time":2665,"open":2666,"high":2666,"low":2667,"close":2668},"2024-10-04",374.52,368.25,371.3,{"symbol":5,"time":2670,"open":2671,"high":2671,"low":2672,"close":2673},"2024-10-03",377.27,372.32,373.1,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-10-02",377.45,380.54,376.3,378.16,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-10-01",383.06,383.82,377.72,380.58,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2691},"2024-09-30",382.43,383.49,376.61,381.67,{"symbol":5,"time":2693,"open":2689,"high":2694,"low":2695,"close":2696},"2024-09-27",385.25,380.61,382.73,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2702},"2024-09-26",380.32,385.23,379.95,383.93,{"symbol":5,"time":2704,"open":2542,"high":2542,"low":2705,"close":2706},"2024-09-25",379.03,381.18,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-09-24",380.25,383.71,379.74,381.56,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-09-23",379.14,382.4,377.5,381.87,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-09-20",378.68,379.52,375.71,378.52,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-09-19",380,380.99,376.29,379.75,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-09-18",378.59,379.64,374.39,375.31,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-09-17",380.26,382.83,377.1,378,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-09-16",377.02,380.13,375.91,379.06,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-09-13",375,378.86,374.56,375.4,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-09-12",371.15,374.26,367.83,373.97,{"symbol":5,"time":2762,"open":2763,"high":2764,"low":2765,"close":2410},"2024-09-11",369.83,372.03,360.23,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":1496,"close":2770},"2024-09-10",365.61,372.34,371.85,{"symbol":5,"time":2772,"open":2273,"high":862,"low":2773,"close":878},"2024-09-09",360.85,{"symbol":5,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2024-09-06",360.56,364.31,357.91,360.83,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":1844},"2024-09-05",363.12,363.44,358.01,{"symbol":5,"time":2786,"open":1876,"high":2787,"low":2788,"close":2789},"2024-09-04",365.64,361.46,362.7,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":920,"close":2574},"2024-09-03",368.36,371.19,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":182,"close":2798},"2024-08-30",362.73,370.27,369.37,{"symbol":5,"time":2800,"open":2801,"high":2589,"low":2802,"close":2803},"2024-08-29",362.84,359.36,360.61,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-08-28",360.79,362.92,359.52,361.7,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2024-08-27",360.69,362.91,359.06,359.98,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2812},"2024-08-26",359.88,363.13,359.33,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":232,"close":2825},"2024-08-23",359.37,360.7,358.73,{"symbol":5,"time":2827,"open":204,"high":2225,"low":2227,"close":2778},"2024-08-22",{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2832,"close":2561},"2024-08-21",355.34,358.88,354.43,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2830},"2024-08-20",355.48,358.5,354.38,{"symbol":5,"time":2839,"open":2840,"high":812,"low":2841,"close":2842},"2024-08-19",354.82,353.56,356,{"symbol":5,"time":2844,"open":2845,"high":1444,"low":2846,"close":1438},"2024-08-16",355.91,351.73,{"symbol":5,"time":2848,"open":2849,"high":2237,"low":2850,"close":2851},"2024-08-15",355.05,353.84,356.47,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":950,"close":2856},"2024-08-14",349.4,352.36,352.15,{"symbol":5,"time":2858,"open":2859,"high":116,"low":1409,"close":2860},"2024-08-13",343.24,349.08,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2859},"2024-08-12",345.39,345.9,342.05,{"symbol":5,"time":2867,"open":2319,"high":2868,"low":2319,"close":1267},"2024-08-09",346.68,{"symbol":5,"time":2870,"open":1722,"high":2871,"low":2872,"close":2068},"2024-08-08",344.58,340.04,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":1236,"close":2877},"2024-08-07",346.66,347.53,339.71,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-08-06",339.63,346.51,337.87,344.12,{"symbol":5,"time":2885,"open":2886,"high":1233,"low":2305,"close":2887},"2024-08-05",341.08,339.09,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2339,"close":2892},"2024-08-02",348.42,349.34,347.25,{"symbol":5,"time":2894,"open":2895,"high":1850,"low":973,"close":2896},"2024-08-01",351.38,350.38,{"symbol":5,"time":2898,"open":2899,"high":2900,"low":2901,"close":1849},"2024-07-31",354.49,355.7,348.06,{"symbol":5,"time":2903,"open":2904,"high":153,"low":2905,"close":2037},"2024-07-30",352.93,349.62,{"symbol":5,"time":2907,"open":2908,"high":1902,"low":2909,"close":2910},"2024-07-29",349.48,348.79,352.55,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":100,"close":2915},"2024-07-26",344.21,351.99,349.22,{"symbol":5,"time":2917,"open":357,"high":2918,"low":357,"close":1009},"2024-07-25",348.15,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-07-24",344.16,344.6,331.69,332.02,{"symbol":5,"time":2926,"open":2927,"high":629,"low":2928,"close":1681},"2024-07-23",339,331.74,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2024-07-22",322.34,323.33,318.01,322.35,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-07-19",324.8,325.06,320.9,321.85,{"symbol":5,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-07-18",324.93,329.84,324.46,325.46,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2934,"close":2951},"2024-07-17",324.57,327.61,325.8,{"symbol":5,"time":2953,"open":370,"high":1125,"low":2954,"close":2955},"2024-07-16",319.89,326.4,{"symbol":5,"time":2957,"open":261,"high":2958,"low":2017,"close":2959},"2024-07-15",320.84,318.47,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-07-12",314.46,320.07,313.03,318.37,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-07-11",308.45,314.8,306.63,313.97,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-07-10",300,305.9,298.82,305.37,{"symbol":5,"time":2979,"open":2980,"high":2980,"low":2981,"close":2982},"2024-07-09",300.08,297.86,298.91,{"symbol":5,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-07-08",296.42,300.46,296.4,300.25,{"symbol":5,"time":2990,"open":2991,"high":2991,"low":504,"close":2992},"2024-07-05",296.76,295.7,{"symbol":5,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-07-03",294.65,297.69,293.56,297.22,{"symbol":5,"time":3000,"open":3001,"high":2985,"low":3002,"close":2995},"2024-07-02",295.51,292.33,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-07-01",298.58,299.12,294.68,295.79,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-06-28",297,299.63,295.87,298.43,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":452,"close":3011},"2024-06-27",297.02,297.93,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-06-26",293.82,297.42,293.04,296.86,{"symbol":5,"time":3026,"open":3027,"high":3028,"low":3029,"close":3007},"2024-06-25",300.24,301.88,292.27,{"symbol":5,"time":3031,"open":428,"high":3032,"low":3033,"close":3034},"2024-06-24",304.57,300.53,300.55,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-06-21",302.66,306.9,299.67,301.26,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":3046},"2024-06-20",299.23,303.78,298.05,301.35,{"symbol":5,"time":3048,"open":3049,"high":3049,"low":3050,"close":3051},"2024-06-18",302.49,298.74,300.19,{"symbol":5,"time":3053,"open":3054,"high":3055,"low":3056,"close":3057},"2024-06-17",296.2,303.16,295.93,302.85,{"symbol":5,"time":3059,"open":3060,"high":457,"low":3061,"close":3062},"2024-06-14",298.36,294.4,296.99,{"symbol":5,"time":3064,"open":493,"high":3065,"low":3066,"close":3067},"2024-06-13",300.71,296,300.45,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-06-12",303.57,306.29,298.39,299.29,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3066},"2024-06-11",293.18,297.01,291.77,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":3083,"close":3084},"2024-06-10",290.85,294.9,290.18,293.11,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-06-07",293.69,295.22,282.09,291.95,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-06-06",307.92,308.52,303.01,304.06,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-06-05",306.17,308.39,301.96,308.23,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-06-04",302.02,306.95,300.04,305.84,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":446},"2024-06-03",304.98,305.66,298.21,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-05-31",302.11,304.62,300.82,303.8,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-05-30",297.98,302.56,296.35,302.05,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2024-05-29",299.34,300.29,295.78,297.43,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-05-28",304.28,305.44,301.04,301.73,{"symbol":5,"time":3139,"open":3044,"high":3140,"low":3141,"close":3142},"2024-05-24",307.39,303.45,304.84,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-05-23",307.54,307.76,302.86,303.09,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3154},"2024-05-22",309.1,310.66,306.08,307.22,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-05-21",310.01,311.38,308.67,309.96,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-05-20",311.75,312.4,308.88,309.42,{"symbol":5,"time":3168,"open":3169,"high":3169,"low":3170,"close":3164},"2024-05-17",315.89,311.24,{"symbol":5,"time":3172,"open":3173,"high":745,"low":3174,"close":3175},"2024-05-16",315.96,313.14,314.02,{"symbol":5,"time":3177,"open":745,"high":3178,"low":3179,"close":3180},"2024-05-15",319.84,315.6,316.37,{"symbol":5,"time":3182,"open":3183,"high":3184,"low":3185,"close":3186},"2024-05-14",315.51,316.11,311.93,314.05,{"symbol":5,"time":3188,"open":758,"high":3189,"low":3190,"close":3191},"2024-05-13",322.99,315.64,315.87,{"symbol":5,"time":3193,"open":368,"high":3194,"low":3195,"close":1084},"2024-05-10",322.27,319.71,{"symbol":5,"time":3197,"open":684,"high":3198,"low":3199,"close":3200},"2024-05-09",320.87,317.35,320.45,{"symbol":5,"time":3202,"open":2933,"high":3203,"low":3204,"close":3205},"2024-05-08",319.95,317.47,319,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-05-07",315.33,319.83,314.58,318.75,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-05-06",313.64,315.49,311.66,314.99,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-05-03",315.45,315.57,310.95,311.3,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-05-02",304.65,306.25,300.64,304.46,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2024-05-01",301.19,307.74,298.37,303.34,{"symbol":5,"time":3237,"open":410,"high":410,"low":3238,"close":3239},"2024-04-30",299.11,299.61,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-04-29",307.51,309.77,304.91,306.09,{"symbol":5,"time":3247,"open":3248,"high":3249,"low":2975,"close":3250},"2024-04-26",306.19,309.91,306.45,{"symbol":5,"time":3252,"open":3253,"high":3145,"low":3254,"close":3255},"2024-04-25",303.27,299.82,304.81,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":3261},"2024-04-24",301.81,304.19,300.36,303.73,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":3266,"close":3267},"2024-04-23",297.83,304.67,294.55,302.36,{"symbol":5,"time":3269,"open":3270,"high":492,"low":3271,"close":3272},"2024-04-22",306.13,304.92,309.26,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":2977,"close":3277},"2024-04-19",310.84,311.15,305.96,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-04-18",311.48,313.24,307.66,309.38,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":3289},"2024-04-17",310.79,311.4,307.84,310.16,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":520,"close":3294},"2024-04-16",310.58,311.91,308.38,{"symbol":5,"time":3296,"open":3297,"high":3297,"low":3298,"close":2971},"2024-04-15",322.05,313.42,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":564,"close":3303},"2024-04-12",317.6,319.25,318.25,{"symbol":5,"time":3305,"open":3306,"high":3306,"low":3307,"close":3308},"2024-04-11",322.49,319.29,319.92,{"symbol":5,"time":3310,"open":3311,"high":3312,"low":42,"close":3313},"2024-04-10",327.4,329.03,321.16,{"symbol":5,"time":3315,"open":3316,"high":1984,"low":362,"close":637},"2024-04-09",336.65,{"symbol":5,"time":3318,"open":3319,"high":3320,"low":3321,"close":1301},"2024-04-08",332.48,333.54,330.94,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":759,"close":3326},"2024-04-05",331.07,332.52,331.85,{"symbol":5,"time":3328,"open":3329,"high":1404,"low":1116,"close":3330},"2024-04-04",337.64,329.86,{"symbol":5,"time":3332,"open":1758,"high":3333,"low":3334,"close":3335},"2024-04-03",335.5,332.17,334.29,{"symbol":5,"time":3337,"open":3338,"high":312,"low":3339,"close":3340},"2024-04-02",334.83,331.6,333.96,{"symbol":5,"time":3342,"open":2287,"high":3343,"low":3344,"close":3345},"2024-04-01",346.47,337.81,338.16,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":1685,"close":3350},"2024-03-28",346.58,348.37,347.33,{"symbol":5,"time":3352,"open":1611,"high":3353,"low":354,"close":3354},"2024-03-27",347.04,346.89,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":933},"2024-03-26",342.23,344.47,341.79,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":933},"2024-03-25",341.28,342.52,340.13,{"symbol":5,"time":3366,"open":3367,"high":3367,"low":3368,"close":3369},"2024-03-22",347,342.66,342.87,{"symbol":5,"time":3371,"open":2164,"high":3372,"low":3373,"close":2047},"2024-03-21",347.62,340.01,{"symbol":5,"time":3375,"open":1310,"high":2350,"low":3376,"close":3377},"2024-03-20",336.13,341.05,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3338,"close":3382},"2024-03-19",336.35,337.37,336.58,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3387,"close":1340},"2024-03-18",337.8,338.34,334.7,{"symbol":5,"time":3389,"open":1651,"high":3390,"low":3391,"close":3392},"2024-03-15",337.95,330.82,334.66,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":2083},"2024-03-14",336.53,338.73,332.39,{"symbol":5,"time":3399,"open":3400,"high":933,"low":1180,"close":3401},"2024-03-13",341.71,336.81,{"symbol":5,"time":3403,"open":3404,"high":2347,"low":3405,"close":3406},"2024-03-12",340.62,339.15,342.7,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-03-11",340.29,340.64,335.93,340.39,{"symbol":5,"time":3414,"open":2032,"high":3415,"low":1654,"close":3416},"2024-03-08",347.71,340.69,{"symbol":5,"time":3418,"open":358,"high":1657,"low":1404,"close":1385},"2024-03-07",{"symbol":5,"time":3420,"open":643,"high":1956,"low":3421,"close":649},"2024-03-06",334.21,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":644},"2024-03-05",335.66,339.5,332.25,{"symbol":5,"time":3428,"open":3429,"high":1155,"low":3430,"close":2341},"2024-03-04",334.31,334.14,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2024-03-01",330.3,335.94,328.95,335.23,{"symbol":5,"time":3438,"open":3439,"high":1248,"low":3440,"close":308},"2024-02-29",330.86,329.73,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":2951,"close":3445},"2024-02-28",327.36,330.73,329.68,{"symbol":5,"time":3447,"open":237,"high":3448,"low":3449,"close":3450},"2024-02-27",328.09,323.38,327.72,{"symbol":5,"time":3452,"open":3453,"high":45,"low":3454,"close":3455},"2024-02-26",322.03,321.52,322.51,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":3453},"2024-02-23",320.75,322.86,319.8,{"symbol":5,"time":3462,"open":701,"high":3463,"low":3464,"close":3465},"2024-02-22",321.23,314.55,320.62,{"symbol":5,"time":3467,"open":3468,"high":3469,"low":3470,"close":3471},"2024-02-21",311.77,314.77,310.64,314.29,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2024-02-20",307.98,312.01,306.38,311.26,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":734,"close":488},"2024-02-16",311.83,312.89,{"symbol":5,"time":3483,"open":3484,"high":20,"low":3485,"close":3486},"2024-02-15",313,311.57,312.51,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-02-14",308.97,311.85,307.43,311.03,{"symbol":5,"time":3494,"open":3495,"high":514,"low":3496,"close":3497},"2024-02-13",305.65,301.98,307.21,{"symbol":5,"time":3499,"open":3500,"high":242,"low":3501,"close":3502},"2024-02-12",311.96,310.22,310.42,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2024-02-09",312.22,312.99,309.39,311.74,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-02-08",311.11,312.42,307.47,312.15,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-02-07",310.11,312.98,309.49,309.86,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-02-06",304.5,308.06,303.89,307.88,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":526,"close":3531},"2024-02-05",307.1,308.04,304.49,{"symbol":5,"time":3533,"open":3534,"high":3485,"low":3535,"close":416},"2024-02-02",306.32,304.45,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3540,"close":488},"2024-02-01",304.89,309.53,302.37,{"symbol":5,"time":3542,"open":487,"high":3543,"low":3544,"close":3545},"2024-01-31",308.73,304,304.38,{"symbol":5,"time":3547,"open":3145,"high":3548,"low":3549,"close":3550},"2024-01-30",310,306.67,307.63,{"symbol":5,"time":3552,"open":3553,"high":248,"low":3554,"close":3555},"2024-01-29",301.85,301.77,308.09,{"symbol":5,"time":3557,"open":3134,"high":3558,"low":3228,"close":3553},"2024-01-26",306.26,{"symbol":5,"time":3560,"open":498,"high":3561,"low":3562,"close":419},"2024-01-25",305.98,292,{"symbol":5,"time":3564,"open":728,"high":3565,"low":3566,"close":3567},"2024-01-24",307.83,300.86,301.06,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2024-01-23",308.7,309.17,305.04,305.46,{"symbol":5,"time":3575,"open":3576,"high":2968,"low":3577,"close":3578},"2024-01-22",305.02,304.95,307.48,{"symbol":5,"time":3580,"open":3581,"high":3282,"low":3582,"close":3583},"2024-01-19",307.42,302.93,304.02,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2024-01-18",301.89,306.8,300.6,306.37,{"symbol":5,"time":3591,"open":3592,"high":511,"low":3593,"close":3594},"2024-01-17",297.76,297.5,300.88,{"symbol":5,"time":3596,"open":428,"high":3597,"low":3598,"close":2980},"2024-01-16",302.84,298.69,{"symbol":5,"time":3600,"open":3601,"high":3602,"low":3603,"close":3604},"2024-01-12",298.87,302.58,296.39,302.51,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":3022},"2024-01-11",299,299.35,296.32,{"symbol":5,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2024-01-10",297.47,298.81,296.5,298.4,{"symbol":5,"time":3617,"open":3612,"high":3618,"low":3619,"close":3620},"2024-01-09",298.72,295.08,297.51,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2024-01-08",296.88,300.35,294.57,299.47,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3629,"close":3631},"2024-01-05",294.96,299.27,296.68,{"symbol":5,"time":3633,"open":3634,"high":3635,"low":3636,"close":3637},"2024-01-04",295.23,297.95,293.17,295.77,{"symbol":5,"time":3639,"open":3640,"high":503,"low":3641,"close":3642},"2024-01-03",301,296.18,296.77,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3244},"2024-01-02",304.6,306.43,300.89,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2023-12-29",312.9,314.14,311.51,311.9,{"symbol":5,"time":3655,"open":3174,"high":3656,"low":3657,"close":3658},"2023-12-28",314,311.97,312.84,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3664},"2023-12-27",311.94,313.41,311.81,313.27,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3670},"2023-12-26",311.45,314.03,310.37,312.67,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3099,"close":3675},"2023-12-22",307.71,311.32,311.27,{"symbol":5,"time":3677,"open":3678,"high":3679,"low":3680,"close":520},"2023-12-21",307.17,307.85,305.15,{"symbol":5,"time":3682,"open":3683,"high":3673,"low":3684,"close":3685},"2023-12-20",307,303.44,304.21,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":3497},"2023-12-19",309,310.46,306.94,{"symbol":5,"time":3692,"open":3693,"high":3688,"low":3694,"close":3695},"2023-12-18",308.98,306.54,308.37,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3698,"close":3243},"2023-12-15",305.59,311.87,{"symbol":5,"time":3701,"open":3558,"high":3702,"low":3703,"close":3704},"2023-12-14",310.19,305,306.77,{"symbol":5,"time":3706,"open":447,"high":3707,"low":3708,"close":3709},"2023-12-13",304.09,294.89,303.39,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":3714,"close":3715},"2023-12-12",292.65,295.36,290.89,294.82,{"symbol":5,"time":3717,"open":454,"high":3718,"low":3719,"close":3720},"2023-12-11",293.35,290.05,291.63,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3725,"close":3726},"2023-12-08",290.92,292.44,288.27,289.82,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3731,"close":3732},"2023-12-07",287.52,292.84,286.47,291.58,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":3738},"2023-12-06",286.09,289.4,285.95,286.71,{"symbol":5,"time":3740,"open":3741,"high":3742,"low":3743,"close":3744},"2023-12-05",280.84,283.26,278.45,283,{"symbol":5,"time":3746,"open":3747,"high":3748,"low":3749,"close":3750},"2023-12-04",281.12,285.55,280.01,281.46,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2023-12-01",278.18,282.59,276.13,282.33,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3762},"2023-11-30",273.41,279.12,272.34,278.8,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3767,"close":3768},"2023-11-29",274.6,276.1,273.21,273.72,{"symbol":5,"time":3770,"open":3771,"high":3772,"low":3773,"close":3774},"2023-11-28",274.59,275.19,272.75,273.45,{"symbol":5,"time":3776,"open":3777,"high":3778,"low":3779,"close":3780},"2023-11-27",274.88,276.51,274.02,275.38,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2023-11-24",275.11,276.81,274.85,275.83,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2023-11-22",276.79,277.8,273.57,274.65,{"symbol":5,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2023-11-21",273.25,274.63,270.95,273.54,{"symbol":5,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2023-11-20",270.28,274.42,269.28,273.04,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3801},"2023-11-17",270.38,271.4,268.29,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":3812,"close":3814},"2023-11-16",264.54,269.86,269.3,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3819,"close":3820},"2023-11-15",266.34,269.12,264.7,264.79,{"symbol":5,"time":3822,"open":3823,"high":3824,"low":3825,"close":3817},"2023-11-14",259.05,268.7,258.52,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3831},"2023-11-13",254.91,255.63,252.75,253.89,{"symbol":5,"time":3833,"open":3834,"high":3835,"low":3836,"close":3837},"2023-11-10",253.24,256.38,251.69,255.75,{"symbol":5,"time":3839,"open":3840,"high":3841,"low":3842,"close":3843},"2023-11-09",256.39,256.57,252.2,252.4,{"symbol":5,"time":3845,"open":3846,"high":3847,"low":3848,"close":3849},"2023-11-08",252.63,256.71,252.23,256.09,{"symbol":5,"time":3851,"open":3852,"high":3853,"low":3854,"close":3855},"2023-11-07",251,252.84,249.49,251.99,{"symbol":5,"time":3857,"open":3858,"high":3855,"low":3859,"close":3860},"2023-11-06",250.39,249.93,250.5,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3863,"close":3865},"2023-11-03",247.04,252.61,250.91,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3870,"close":3871},"2023-11-02",241.49,246.96,240,245.32,{"symbol":5,"time":3873,"open":3874,"high":3875,"low":3876,"close":3877},"2023-11-01",237.7,239.21,235.91,238.91,{"symbol":5,"time":3879,"open":3876,"high":3880,"low":3881,"close":3882},"2023-10-31",239.24,235.84,238.21,{"symbol":5,"time":3884,"open":3885,"high":3886,"low":3887,"close":3888},"2023-10-30",237.86,239.09,232.06,235.42,{"symbol":5,"time":3890,"open":3891,"high":3892,"low":3893,"close":3894},"2023-10-27",237.32,239.9,235.02,236.03,{"symbol":5,"time":3896,"open":3897,"high":3898,"low":3899,"close":3900},"2023-10-26",239.96,241.26,237.47,237.71,{"symbol":5,"time":3902,"open":3903,"high":3904,"low":3905,"close":3906},"2023-10-25",235.2,241.22,234.39,238.61,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3911,"close":3912},"2023-10-24",245,247.77,232.1,234.98,{"symbol":5,"time":3914,"open":3915,"high":3916,"low":3915,"close":3917},"2023-10-23",236.34,240.74,238.64,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3922,"close":3874},"2023-10-20",239.22,240.64,237.63,{"symbol":5,"time":3924,"open":3925,"high":3926,"low":3927,"close":3928},"2023-10-19",241,243.32,237.08,238.89,{"symbol":5,"time":3930,"open":3931,"high":3932,"low":3933,"close":3934},"2023-10-18",247.86,248,241.88,242.29,{"symbol":5,"time":3936,"open":3937,"high":3938,"low":3939,"close":3853},"2023-10-17",250.04,254.56,249.42,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-10-16",250.02,252.71,248.94,252.37,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3950,"close":3951},"2023-10-13",249.06,251.48,245.66,246.94,{"symbol":5,"time":3953,"open":3954,"high":3954,"low":3955,"close":3956},"2023-10-12",255.36,247.35,249.07,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-10-11",254.46,257.56,251.21,255.54,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3852,"close":3967},"2023-10-10",251.2,256.44,253.2,{"symbol":5,"time":3969,"open":3970,"high":3971,"low":3972,"close":3973},"2023-10-09",251.86,253.03,247.94,251.82,{"symbol":5,"time":3975,"open":3976,"high":3977,"low":3965,"close":3978},"2023-10-06",252.18,257.38,254.85,{"symbol":5,"time":3980,"open":3981,"high":3982,"low":3983,"close":3984},"2023-10-05",256.41,257.77,252.42,253.72,{"symbol":5,"time":3986,"open":3987,"high":3988,"low":3989,"close":3990},"2023-10-04",253.21,256.85,251.5,256.46,{"symbol":5,"time":3992,"open":3989,"high":3993,"low":3994,"close":3995},"2023-10-03",254.6,248.53,248.77,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-10-02",254.16,255.12,250.68,252.65,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-09-29",258.24,258.97,254.05,255.05,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-09-28",251.36,256.86,250.71,256.21,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":3944,"close":4018},"2023-09-27",254.86,255.35,250.62,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":4024},"2023-09-26",254.98,256.91,252.76,253.87,{"symbol":5,"time":4026,"open":3984,"high":4027,"low":4028,"close":4013},"2023-09-25",257.04,252.35,{"symbol":5,"time":4030,"open":4031,"high":4032,"low":4033,"close":4034},"2023-09-22",255.19,255.97,253.69,254.67,{"symbol":5,"time":4036,"open":4037,"high":4038,"low":4039,"close":4040},"2023-09-21",257.96,258.13,254.24,254.38,[4042,4048,4053,4058,4063,4068,4073,4078,4083,4088,4093,4098,4103,4108,4112,4117,4122,4127,4132,4137,4142,4145,4150,4154,4159,4164,4169,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4229,4234,4239,4244,4249,4254,4259,4264,4269,4274,4279,4284,4289,4294,4299,4304,4308,4313,4317,4322,4327,4331,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4394,4399,4404,4408,4413,4418,4422,4427,4432,4437,4442,4447,4452,4457,4461,4466,4471,4476,4480,4484,4489,4494,4498,4503,4508,4513,4518,4523,4528,4533,4538,4543,4548,4553,4558,4562,4567,4572,4577,4582,4587,4592,4597,4602,4607,4612,4617,4622,4627,4632,4637,4642,4647,4652,4657,4662,4667,4672,4677,4682,4687,4692,4697,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4752,4757,4762,4767,4772,4777,4781,4786,4791,4796,4801,4806,4811,4816,4820,4825,4829,4834,4839,4844,4849,4854,4859,4863,4866,4871,4876,4880,4884,4887,4891,4895,4900,4903,4908,4913,4918,4923,4927,4932,4937,4941,4945,4949,4954,4959,4964,4968,4973,4977,4982,4987,4992,4997,5002,5006,5011,5016,5021,5026,5031,5036,5041,5046,5050,5054,5059,5062,5067,5072,5077,5082,5086,5088,5092,5097,5102,5106,5111,5115,5120,5125,5130,5133,5138,5143,5148,5153,5156,5161,5166,5171,5175,5180,5184,5189,5193,5198,5203,5208,5213,5218,5223,5228,5232,5236,5240,5245,5250,5255,5260,5265,5270,5275,5280,5285,5289,5294,5299,5304,5309,5313],{"symbol":4043,"time":17,"open":4044,"high":4045,"low":4046,"close":4047},"SPY",761.31,762,757.97,761.69,{"symbol":4043,"time":23,"open":4049,"high":4050,"low":4051,"close":4052},763.15,763.57,759.96,762.6,{"symbol":4043,"time":29,"open":4054,"high":4055,"low":4056,"close":4057},759.5,761.67,749.6,754.05,{"symbol":4043,"time":35,"open":4059,"high":4060,"low":4061,"close":4062},760.12,760.35,756.15,757.39,{"symbol":4043,"time":41,"open":4064,"high":4065,"low":4066,"close":4067},759,763.52,757.93,760.88,{"symbol":4043,"time":47,"open":4069,"high":4070,"low":4071,"close":4072},764.72,766.38,763.6,764.29,{"symbol":4043,"time":53,"open":4074,"high":4075,"low":4076,"close":4077},758.03,760.11,756.64,757.83,{"symbol":4043,"time":58,"open":4079,"high":4080,"low":4081,"close":4082},764.08,764.47,760.94,762.4,{"symbol":4043,"time":63,"open":4084,"high":4085,"low":4086,"close":4087},769.07,769.7,765.14,765.96,{"symbol":4043,"time":69,"open":4089,"high":4090,"low":4091,"close":4092},772.01,772.87,769,770.19,{"symbol":4043,"time":74,"open":4094,"high":4095,"low":4096,"close":4097},767.9,774.03,767.45,773.17,{"symbol":4043,"time":80,"open":4099,"high":4100,"low":4101,"close":4102},762.45,766.43,761.73,765.16,{"symbol":4043,"time":86,"open":4104,"high":4105,"low":4106,"close":4107},762.01,764.67,759.48,761.78,{"symbol":4043,"time":91,"open":4109,"high":4110,"low":4069,"close":4111},767.33,768,767.05,{"symbol":4043,"time":97,"open":4113,"high":4114,"low":4115,"close":4116},771.76,775.3,768.31,769.35,{"symbol":4043,"time":103,"open":4118,"high":4119,"low":4120,"close":4121},768.5,772.36,767.16,771.1,{"symbol":4043,"time":109,"open":4123,"high":4124,"low":4125,"close":4126},764.73,767.35,763.93,766.08,{"symbol":4043,"time":115,"open":4128,"high":4129,"low":4130,"close":4131},766.16,766.78,763.05,765.91,{"symbol":4043,"time":121,"open":4133,"high":4134,"low":4135,"close":4136},764.78,765.22,762.08,763.47,{"symbol":4043,"time":127,"open":4138,"high":4139,"low":4140,"close":4141},766.05,767.85,764.17,765.72,{"symbol":4043,"time":133,"open":4087,"high":4143,"low":4144,"close":4052},768.15,762.04,{"symbol":4043,"time":139,"open":4146,"high":4147,"low":4148,"close":4149},770.36,772.47,768.1,769.06,{"symbol":4043,"time":145,"open":4151,"high":4152,"low":4153,"close":4096},768.7,769.5,766.92,{"symbol":4043,"time":151,"open":4155,"high":4156,"low":4157,"close":4158},776.18,776.78,772.51,772.67,{"symbol":4043,"time":157,"open":4160,"high":4161,"low":4162,"close":4163},778.54,778.8,775.43,776.34,{"symbol":4043,"time":163,"open":4165,"high":4166,"low":4167,"close":4168},774.87,779.37,774.11,777.88,{"symbol":4043,"time":169,"open":4170,"high":4171,"low":4172,"close":4173},774.71,774.9,771.28,772.49,{"symbol":4043,"time":174,"open":4175,"high":4176,"low":4177,"close":4178},774.53,774.61,769.2,770.56,{"symbol":4043,"time":180,"open":4180,"high":4181,"low":4182,"close":4183},772.6,775.05,771.62,773.03,{"symbol":4043,"time":185,"open":4185,"high":4186,"low":4187,"close":4188},771.02,773.92,769.61,773.26,{"symbol":4043,"time":191,"open":4190,"high":4191,"low":4192,"close":4193},770.21,771.82,767.46,768.56,{"symbol":4043,"time":197,"open":4195,"high":4196,"low":4197,"close":4198},775.85,776.85,769.51,769.79,{"symbol":4043,"time":203,"open":4200,"high":4201,"low":4202,"close":4203},760.63,773.41,760.52,771.33,{"symbol":4043,"time":209,"open":4205,"high":4206,"low":4207,"close":4208},749.44,758.58,748.8,757.67,{"symbol":4043,"time":215,"open":4210,"high":4211,"low":4212,"close":4213},744.68,748.9,737.68,747.03,{"symbol":4043,"time":220,"open":4215,"high":4216,"low":4217,"close":4218},736.05,742.45,734.59,741.69,{"symbol":4043,"time":226,"open":4220,"high":4221,"low":4222,"close":4223},739.97,742.68,729.1,729.46,{"symbol":4043,"time":230,"open":4225,"high":4226,"low":4227,"close":4228},739.19,742.79,735.98,740.86,{"symbol":4043,"time":236,"open":4230,"high":4231,"low":4232,"close":4233},744.91,745.53,735.87,739.09,{"symbol":4043,"time":241,"open":4235,"high":4236,"low":4237,"close":4238},738.51,743.72,737.29,738.93,{"symbol":4043,"time":247,"open":4240,"high":4241,"low":4242,"close":4243},739.37,742.56,735.21,738.18,{"symbol":4043,"time":253,"open":4245,"high":4246,"low":4247,"close":4248},746.62,750.02,746.37,747.41,{"symbol":4043,"time":259,"open":4250,"high":4251,"low":4252,"close":4253},746.29,749.04,744.18,748.28,{"symbol":4043,"time":264,"open":4255,"high":4256,"low":4257,"close":4258},747.06,748.73,741.51,742.09,{"symbol":4043,"time":269,"open":4260,"high":4261,"low":4262,"close":4263},742.08,747.29,740.8,743.29,{"symbol":4043,"time":275,"open":4265,"high":4266,"low":4267,"close":4268},752.76,754.57,747.88,750.72,{"symbol":4043,"time":281,"open":4270,"high":4271,"low":4272,"close":4273},754.24,755.58,750.2,754.81,{"symbol":4043,"time":287,"open":4275,"high":4276,"low":4277,"close":4278},750.91,753.34,748.66,751.83,{"symbol":4043,"time":293,"open":4280,"high":4281,"low":4282,"close":4283},752.47,753.91,748,749.17,{"symbol":4043,"time":299,"open":4285,"high":4286,"low":4287,"close":4288},752.05,755.42,748.1,754.95,{"symbol":4043,"time":305,"open":4290,"high":4291,"low":4292,"close":4293},747.35,751.97,745.59,751.71,{"symbol":4043,"time":310,"open":4295,"high":4296,"low":4297,"close":4298},743.16,746.15,739.51,745.4,{"symbol":4043,"time":316,"open":4300,"high":4301,"low":4302,"close":4303},750.22,750.96,745.21,747.71,{"symbol":4043,"time":322,"open":4305,"high":4306,"low":4248,"close":4307},748.74,752.41,751.28,{"symbol":4043,"time":328,"open":4309,"high":4310,"low":4311,"close":4312},747.4,751.31,740.03,744.78,{"symbol":4043,"time":332,"open":4314,"high":4205,"low":4315,"close":4316},745,742.38,745.76,{"symbol":4043,"time":338,"open":4318,"high":4319,"low":4320,"close":4321},741.29,748.02,740.89,746.77,{"symbol":4043,"time":344,"open":4323,"high":4324,"low":4325,"close":4326},736.53,741.56,732.09,741,{"symbol":4043,"time":350,"open":4328,"high":4323,"low":4329,"close":4330},728.95,716.58,728.99,{"symbol":4043,"time":356,"open":4332,"high":4240,"low":4333,"close":4334},738.91,729.6,734.3,{"symbol":4043,"time":361,"open":4336,"high":4337,"low":4338,"close":4339},735.17,739.95,730.84,733.24,{"symbol":4043,"time":367,"open":4341,"high":4342,"low":4343,"close":4344},733.81,739.63,732.3,733.58,{"symbol":4043,"time":373,"open":4346,"high":4347,"low":4348,"close":4349},747.7,750.18,743.13,744.39,{"symbol":4043,"time":379,"open":4351,"high":4352,"low":4353,"close":4354},747.76,748.23,743.86,746.74,{"symbol":4043,"time":385,"open":4356,"high":4357,"low":4358,"close":4359},751.29,752.15,739.22,740.96,{"symbol":4043,"time":391,"open":4361,"high":4362,"low":4363,"close":4364},754.55,755.44,749.88,750.33,{"symbol":4043,"time":397,"open":4366,"high":4367,"low":4368,"close":4369},751.85,756.68,751.76,754.83,{"symbol":4043,"time":403,"open":4371,"high":4372,"low":4373,"close":4374},740.71,744.44,735.03,741.75,{"symbol":4043,"time":409,"open":4376,"high":4377,"low":4378,"close":4379},728.76,740,724.41,737.76,{"symbol":4043,"time":415,"open":4381,"high":4382,"low":4383,"close":4384},733.39,738.38,725.33,725.43,{"symbol":4043,"time":421,"open":4386,"high":4387,"low":4388,"close":4389},743.63,746.9,722.59,737.05,{"symbol":4043,"time":427,"open":4391,"high":4392,"low":4393,"close":4358},743.36,745.34,738.19,{"symbol":4043,"time":433,"open":4395,"high":4396,"low":4397,"close":4398},752.31,752.82,735.53,737.55,{"symbol":4043,"time":438,"open":4400,"high":4401,"low":4402,"close":4403},752.1,758.31,751.47,757.09,{"symbol":4043,"time":444,"open":4405,"high":4406,"low":4407,"close":4270},758.15,758.8,753.57,{"symbol":4043,"time":450,"open":4409,"high":4410,"low":4411,"close":4412},757.03,760.4,756.75,759.57,{"symbol":4043,"time":456,"open":4414,"high":4415,"low":4416,"close":4417},755.36,760.28,754.69,758.54,{"symbol":4043,"time":462,"open":4419,"high":4420,"low":4416,"close":4421},755.9,758.08,756.48,{"symbol":4043,"time":468,"open":4423,"high":4424,"low":4425,"close":4426},750.25,755.15,749.23,754.6,{"symbol":4043,"time":473,"open":4428,"high":4429,"low":4430,"close":4431},750.88,751.38,748.22,750.46,{"symbol":4043,"time":479,"open":4433,"high":4434,"low":4435,"close":4436},750.01,752.13,748.37,750.59,{"symbol":4043,"time":484,"open":4438,"high":4439,"low":4440,"close":4441},746.24,748.94,744.48,745.64,{"symbol":4043,"time":490,"open":4443,"high":4444,"low":4445,"close":4446},738.64,744.87,737.03,742.72,{"symbol":4043,"time":496,"open":4448,"high":4449,"low":4450,"close":4451},735.71,741.87,733.89,741.25,{"symbol":4043,"time":501,"open":4453,"high":4454,"low":4455,"close":4456},734.78,737.65,731.53,733.73,{"symbol":4043,"time":507,"open":4458,"high":4459,"low":4381,"close":4460},739.83,741.42,738.65,{"symbol":4043,"time":513,"open":4462,"high":4463,"low":4464,"close":4465},741.79,743.46,737.96,739.17,{"symbol":4043,"time":518,"open":4467,"high":4468,"low":4469,"close":4470},743.65,749.53,743.56,748.17,{"symbol":4043,"time":523,"open":4472,"high":4473,"low":4474,"close":4475},738.47,743.91,735.47,742.31,{"symbol":4043,"time":529,"open":4477,"high":4478,"low":4479,"close":4243},736.89,738.84,731.83,{"symbol":4043,"time":535,"open":4481,"high":4482,"low":4481,"close":4483},736.45,740.79,739.3,{"symbol":4043,"time":541,"open":4485,"high":4486,"low":4487,"close":4488},734.93,738.08,734.57,737.62,{"symbol":4043,"time":546,"open":4490,"high":4491,"low":4492,"close":4493},735.05,736.13,729.75,731.58,{"symbol":4043,"time":552,"open":4495,"high":4217,"low":4496,"close":4497},728.16,727.82,733.83,{"symbol":4043,"time":557,"open":4499,"high":4500,"low":4501,"close":4502},721.77,725.04,721.49,723.77,{"symbol":4043,"time":563,"open":4504,"high":4505,"low":4506,"close":4507},720.07,722.12,714.99,718.01,{"symbol":4043,"time":568,"open":4509,"high":4510,"low":4511,"close":4512},721.25,724.87,720.47,720.65,{"symbol":4043,"time":573,"open":4514,"high":4515,"low":4516,"close":4517},714.63,719.79,710.45,718.66,{"symbol":4043,"time":579,"open":4519,"high":4520,"low":4521,"close":4522},711,712.2,708.37,711.58,{"symbol":4043,"time":583,"open":4524,"high":4525,"low":4526,"close":4527},711.82,712.88,709.25,711.69,{"symbol":4043,"time":589,"open":4529,"high":4530,"low":4531,"close":4532},713.17,715.63,712.3,715.17,{"symbol":4043,"time":595,"open":4534,"high":4535,"low":4536,"close":4537},710.75,714.47,709.01,713.94,{"symbol":4043,"time":601,"open":4539,"high":4540,"low":4541,"close":4542},709.5,712.36,702.28,708.45,{"symbol":4043,"time":607,"open":4544,"high":4545,"low":4546,"close":4547},709.15,711.45,708.22,711.21,{"symbol":4043,"time":613,"open":4549,"high":4550,"low":4551,"close":4552},710.28,711.28,702.64,704.08,{"symbol":4043,"time":619,"open":4554,"high":4555,"low":4556,"close":4557},708.78,709.91,706.14,708.72,{"symbol":4043,"time":625,"open":4556,"high":4559,"low":4560,"close":4561},712.39,705.76,710.14,{"symbol":4043,"time":631,"open":4563,"high":4564,"low":4565,"close":4566},701.06,702.78,698.53,701.66,{"symbol":4043,"time":635,"open":4568,"high":4569,"low":4570,"close":4571},695.26,700.28,694.2,699.94,{"symbol":4043,"time":641,"open":4573,"high":4574,"low":4575,"close":4576},687.69,694.58,687.66,694.46,{"symbol":4043,"time":647,"open":4578,"high":4579,"low":4580,"close":4581},677.41,686.3,676.58,686.1,{"symbol":4043,"time":653,"open":4583,"high":4584,"low":4585,"close":4586},681.32,682.03,678.45,679.46,{"symbol":4043,"time":659,"open":4588,"high":4589,"low":4590,"close":4591},674.84,681.16,673.77,679.91,{"symbol":4043,"time":665,"open":4593,"high":4594,"low":4595,"close":4596},676.39,677.08,671.46,676.01,{"symbol":4043,"time":671,"open":4598,"high":4599,"low":4600,"close":4601},656.65,659.61,651.06,659.22,{"symbol":4043,"time":677,"open":4603,"high":4604,"low":4605,"close":4606},655.86,659.72,655.52,658.93,{"symbol":4043,"time":683,"open":4608,"high":4609,"low":4610,"close":4611},646.42,658.2,645.11,655.83,{"symbol":4043,"time":687,"open":4613,"high":4614,"low":4615,"close":4616},653.9,658.52,653,655.24,{"symbol":4043,"time":692,"open":4618,"high":4619,"low":4620,"close":4621},638.94,651.54,637.98,650.34,{"symbol":4043,"time":698,"open":4623,"high":4624,"low":4625,"close":4626},640.11,640.37,629.28,631.97,{"symbol":4043,"time":704,"open":4628,"high":4629,"low":4630,"close":4631},642.5,642.66,633.11,634.09,{"symbol":4043,"time":710,"open":4633,"high":4634,"low":4635,"close":4636},652.06,654.85,644.82,645.09,{"symbol":4043,"time":716,"open":4638,"high":4639,"low":4640,"close":4641},658.67,660.89,654.24,656.82,{"symbol":4043,"time":721,"open":4643,"high":4644,"low":4645,"close":4646},651.32,657.03,649.88,653.18,{"symbol":4043,"time":727,"open":4648,"high":4649,"low":4650,"close":4651},658.07,662.62,653.94,655.38,{"symbol":4043,"time":733,"open":4653,"high":4654,"low":4655,"close":4656},656.51,656.69,644.72,648.57,{"symbol":4043,"time":738,"open":4658,"high":4659,"low":4660,"close":4661},656.97,662.98,655.17,659.8,{"symbol":4043,"time":744,"open":4663,"high":4664,"low":4665,"close":4666},668.36,669.72,661.19,661.43,{"symbol":4043,"time":749,"open":4668,"high":4669,"low":4670,"close":4671},672.39,674.44,669.7,670.79,{"symbol":4043,"time":752,"open":4673,"high":4674,"low":4675,"close":4676},668.38,672.07,667.12,669.03,{"symbol":4043,"time":757,"open":4678,"high":4679,"low":4680,"close":4681},669.27,672.34,661.36,662.29,{"symbol":4043,"time":762,"open":4683,"high":4684,"low":4685,"close":4686},671.16,671.65,665.87,666.06,{"symbol":4043,"time":767,"open":4688,"high":4689,"low":4690,"close":4691},677.58,680.08,673.34,676.33,{"symbol":4043,"time":773,"open":4693,"high":4694,"low":4695,"close":4696},677.72,683.36,674.76,677.18,{"symbol":4043,"time":779,"open":4698,"high":4699,"low":4700,"close":4701},666.39,679.92,662.39,678.27,{"symbol":4043,"time":785,"open":4703,"high":4704,"low":4705,"close":4706},673.41,676.11,669.76,672.38,{"symbol":4043,"time":790,"open":4708,"high":4709,"low":4710,"close":4711},682.08,685.53,675.61,681.31,{"symbol":4043,"time":794,"open":4713,"high":4714,"low":4715,"close":4716},681.63,687.09,679.62,685.13,{"symbol":4043,"time":800,"open":4718,"high":4719,"low":4720,"close":4721},675.06,682.61,669.66,680.33,{"symbol":4043,"time":806,"open":4723,"high":4724,"low":4725,"close":4726},678.7,688.62,678.02,686.38,{"symbol":4043,"time":811,"open":4728,"high":4729,"low":4730,"close":4731},683.09,686.86,681.64,685.99,{"symbol":4043,"time":817,"open":4733,"high":4734,"low":4735,"close":4736},693.28,693.3,684.35,689.3,{"symbol":4043,"time":823,"open":4738,"high":4739,"low":4740,"close":4741},690.18,693.68,690.1,693.15,{"symbol":4043,"time":829,"open":4743,"high":4744,"low":4745,"close":4746},681.9,688.35,680,687.35,{"symbol":4043,"time":835,"open":4748,"high":4749,"low":4750,"close":4751},687.83,690,680.37,682.39,{"symbol":4043,"time":841,"open":4753,"high":4754,"low":4755,"close":4756},682.32,690.06,681.73,689.43,{"symbol":4043,"time":847,"open":4758,"high":4759,"low":4760,"close":4761},683.84,686.18,681.55,684.48,{"symbol":4043,"time":853,"open":4763,"high":4764,"low":4765,"close":4766},684.02,689.15,682.83,686.29,{"symbol":4043,"time":859,"open":4768,"high":4769,"low":4770,"close":4771},680.14,684.94,675.78,682.85,{"symbol":4043,"time":865,"open":4773,"high":4774,"low":4775,"close":4776},681.69,686.28,677.52,681.75,{"symbol":4043,"time":871,"open":4778,"high":4779,"low":4750,"close":4780},694.24,695.35,681.27,{"symbol":4043,"time":877,"open":4782,"high":4783,"low":4784,"close":4785},696.39,697.14,689.18,691.96,{"symbol":4043,"time":883,"open":4787,"high":4788,"low":4789,"close":4790},694.95,696.54,691.66,692.12,{"symbol":4043,"time":889,"open":4792,"high":4793,"low":4794,"close":4795},689.42,695.87,688.34,693.95,{"symbol":4043,"time":895,"open":4797,"high":4798,"low":4799,"close":4800},681.46,692.31,680.85,690.62,{"symbol":4043,"time":901,"open":4802,"high":4803,"low":4804,"close":4805},680.94,683.69,675.79,677.62,{"symbol":4043,"time":907,"open":4807,"high":4808,"low":4809,"close":4810},690.35,691.45,681.76,686.19,{"symbol":4043,"time":912,"open":4812,"high":4813,"low":4814,"close":4815},696.21,696.96,684.03,689.53,{"symbol":4043,"time":918,"open":4817,"high":4818,"low":4792,"close":4819},689.58,696.93,695.41,{"symbol":4043,"time":924,"open":4821,"high":4822,"low":4823,"close":4824},691.79,694.21,687.12,691.97,{"symbol":4043,"time":930,"open":4782,"high":4826,"low":4827,"close":4828},697.06,684.83,694.04,{"symbol":4043,"time":936,"open":4830,"high":4831,"low":4832,"close":4833},697.05,697.84,693.94,695.42,{"symbol":4043,"time":941,"open":4835,"high":4836,"low":4837,"close":4838},694.18,696.53,693.57,695.49,{"symbol":4043,"time":947,"open":4840,"high":4841,"low":4842,"close":4843},690.49,694.13,689.92,692.73,{"symbol":4043,"time":952,"open":4845,"high":4846,"low":4847,"close":4848},688.15,690.96,687.16,689.23,{"symbol":4043,"time":958,"open":4850,"high":4851,"low":4852,"close":4853},689.85,691.13,686.92,688.98,{"symbol":4043,"time":964,"open":4855,"high":4856,"low":4857,"close":4858},679.65,688.74,678.13,685.4,{"symbol":4043,"time":970,"open":4860,"high":4861,"low":4862,"close":4688},681.49,684.77,676.57,{"symbol":4043,"time":976,"open":4864,"high":4865,"low":4740,"close":4789},693.66,694.25,{"symbol":4043,"time":982,"open":4867,"high":4868,"low":4869,"close":4870},694.57,695.45,691.25,692.24,{"symbol":4043,"time":988,"open":4872,"high":4873,"low":4874,"close":4875},691,691.72,686.04,690.36,{"symbol":4043,"time":994,"open":4838,"high":4877,"low":4878,"close":4879},696.09,691.35,693.77,{"symbol":4043,"time":1000,"open":4881,"high":4877,"low":4882,"close":4883},690.68,690.63,695.16,{"symbol":4043,"time":1006,"open":4882,"high":4885,"low":4784,"close":4886},695.31,694.07,{"symbol":4043,"time":1012,"open":4888,"high":4800,"low":4889,"close":4890},688.82,687.49,689.51,{"symbol":4043,"time":1018,"open":4892,"high":4893,"low":4894,"close":4817},692.19,693.96,689.32,{"symbol":4043,"time":1024,"open":4896,"high":4897,"low":4898,"close":4899},687.93,692.32,687.78,691.81,{"symbol":4043,"time":1029,"open":4901,"high":4756,"low":4726,"close":4902},686.54,687.72,{"symbol":4043,"time":1035,"open":4904,"high":4905,"low":4906,"close":4907},685.71,686.87,679.82,683.17,{"symbol":4043,"time":1041,"open":4909,"high":4910,"low":4911,"close":4912},687.14,687.36,681.71,681.92,{"symbol":4043,"time":1047,"open":4914,"high":4915,"low":4916,"close":4917},687.45,688.56,686.58,687.01,{"symbol":4043,"time":1053,"open":4919,"high":4920,"low":4921,"close":4922},687.54,689.2,686.07,687.85,{"symbol":4043,"time":1059,"open":4924,"high":4789,"low":4925,"close":4926},690.64,689.27,690.31,{"symbol":4043,"time":1065,"open":4928,"high":4929,"low":4930,"close":4931},687.95,690.83,687.8,690.38,{"symbol":4043,"time":1070,"open":4933,"high":4934,"low":4935,"close":4936},683.92,688.2,683.87,687.96,{"symbol":4043,"time":1074,"open":4938,"high":4939,"low":4940,"close":4827},683.94,685.36,680.59,{"symbol":4043,"time":1080,"open":4942,"high":4943,"low":4944,"close":4940},676.59,681.09,676.47,{"symbol":4043,"time":1086,"open":4946,"high":4947,"low":4948,"close":4944},677.6,680.74,674.9,{"symbol":4043,"time":1091,"open":4950,"high":4951,"low":4952,"close":4953},679.89,680.44,671.2,671.4,{"symbol":4043,"time":1097,"open":4955,"high":4956,"low":4957,"close":4958},679.23,681.08,674.98,678.87,{"symbol":4043,"time":1103,"open":4960,"high":4961,"low":4962,"close":4963},685.74,685.76,679.25,680.73,{"symbol":4043,"time":1109,"open":4965,"high":4966,"low":4967,"close":4809},688.17,688.88,679.17,{"symbol":4043,"time":1115,"open":4969,"high":4970,"low":4971,"close":4972},685.14,689.25,682.17,689.17,{"symbol":4043,"time":1120,"open":4974,"high":4975,"low":4711,"close":4976},682.56,688.97,687.57,{"symbol":4043,"time":1124,"open":4978,"high":4979,"low":4980,"close":4981},683.15,685.39,682.59,683.04,{"symbol":4043,"time":1129,"open":4983,"high":4984,"low":4985,"close":4986},686.59,686.64,681.57,683.63,{"symbol":4043,"time":1135,"open":4988,"high":4989,"low":4990,"close":4991},685.47,688.39,684.58,685.69,{"symbol":4043,"time":1141,"open":4993,"high":4994,"low":4995,"close":4996},685.3,685.37,681.34,684.39,{"symbol":4043,"time":1146,"open":4998,"high":4999,"low":5000,"close":5001},680.57,684.91,679.69,683.89,{"symbol":4043,"time":1152,"open":4912,"high":5003,"low":5004,"close":5005},683.82,679.33,681.53,{"symbol":4043,"time":1157,"open":5007,"high":5008,"low":5009,"close":5010},678.81,682.99,678.74,680.27,{"symbol":4043,"time":1163,"open":5012,"high":5013,"low":5014,"close":5015},680.86,683.67,680.5,683.39,{"symbol":4043,"time":1168,"open":5017,"high":5018,"low":5019,"close":5020},677.63,681.7,676.72,679.68,{"symbol":4043,"time":1173,"open":5022,"high":5023,"low":5024,"close":5025},668.63,676.21,664.48,675.02,{"symbol":4043,"time":1178,"open":5027,"high":5028,"low":5029,"close":5030},662.69,670.06,661.59,668.73,{"symbol":4043,"time":1183,"open":5032,"high":5033,"low":5034,"close":5035},655.05,664.55,650.85,659.03,{"symbol":4043,"time":1188,"open":5037,"high":5038,"low":5039,"close":5040},672.91,675.56,651.89,652.53,{"symbol":4043,"time":1194,"open":5042,"high":5043,"low":5044,"close":5045},660.78,667.34,658.75,662.63,{"symbol":4043,"time":1199,"open":5047,"high":5048,"low":4603,"close":5049},662.1,665.12,660.08,{"symbol":4043,"time":1205,"open":4670,"high":5051,"low":5052,"close":5053},673.71,662.17,665.67,{"symbol":4043,"time":1211,"open":5055,"high":5056,"low":5057,"close":5058},665.38,675.66,663.27,671.93,{"symbol":4043,"time":1217,"open":5014,"high":5012,"low":5060,"close":5061},670.52,672.04,{"symbol":4043,"time":1223,"open":5063,"high":5064,"low":5065,"close":5066},684.79,684.96,680.95,683.38,{"symbol":4043,"time":1229,"open":5068,"high":5069,"low":5070,"close":5071},679.95,683.57,678.73,683,{"symbol":4043,"time":1235,"open":5073,"high":5074,"low":5075,"close":5076},677.24,682.18,675.03,681.44,{"symbol":4043,"time":1240,"open":5078,"high":5079,"low":5080,"close":5081},667.91,671.08,661.21,670.97,{"symbol":4043,"time":1246,"open":4944,"high":5083,"low":5084,"close":5085},677.38,668.72,670.31,{"symbol":4043,"time":1251,"open":4957,"high":5012,"low":5087,"close":4688},674.17,{"symbol":4043,"time":1257,"open":4704,"high":5089,"low":5090,"close":5091},679.96,674.58,675.24,{"symbol":4043,"time":1263,"open":5093,"high":5094,"low":5095,"close":5096},685.67,685.8,679.94,683.34,{"symbol":4043,"time":1269,"open":5098,"high":5099,"low":5100,"close":5101},685.04,685.08,679.24,682.06,{"symbol":4043,"time":1274,"open":5103,"high":5104,"low":5105,"close":5105},683.9,685.94,679.83,{"symbol":4043,"time":1280,"open":5107,"high":5108,"low":5109,"close":5110},688.72,689.7,682.87,687.39,{"symbol":4043,"time":1286,"open":5112,"high":5113,"low":4827,"close":5114},687.05,688.91,687.06,{"symbol":4043,"time":1292,"open":5116,"high":5117,"low":5118,"close":5119},682.73,685.54,682.12,685.24,{"symbol":4043,"time":1298,"open":5121,"high":5122,"low":5123,"close":5124},676.46,678.47,675.65,677.25,{"symbol":4043,"time":1304,"open":5126,"high":5127,"low":5128,"close":5129},668.12,672.71,667.8,671.76,{"symbol":4043,"time":1309,"open":5131,"high":5131,"low":5132,"close":5128},672,663.3,{"symbol":4043,"time":1314,"open":5134,"high":5135,"low":5136,"close":5137},671.44,672.99,669.98,671.29,{"symbol":4043,"time":1320,"open":5139,"high":5140,"low":5141,"close":5142},667.32,672.21,667.27,671.3,{"symbol":4043,"time":1324,"open":5144,"high":5145,"low":5146,"close":5147},659.5,665.76,658.14,664.39,{"symbol":4043,"time":1328,"open":5149,"high":5150,"low":5151,"close":5152},666.82,668.71,657.11,660.64,{"symbol":4043,"time":1332,"open":5149,"high":5154,"low":4606,"close":5155},670.23,665.17,{"symbol":4043,"time":1337,"open":5157,"high":5158,"low":5159,"close":5160},657.17,665.83,653.17,662.23,{"symbol":4043,"time":1342,"open":5162,"high":5163,"low":5164,"close":5165},660.65,665.13,659.77,663.04,{"symbol":4043,"time":1347,"open":5167,"high":5168,"low":5169,"close":5170},672.13,673.95,652.84,653.02,{"symbol":4043,"time":1352,"open":5172,"high":5173,"low":5174,"close":4683},673.53,673.94,669.21,{"symbol":4043,"time":1357,"open":5176,"high":5177,"low":5178,"close":5179},670.25,673.21,669.42,673.11,{"symbol":4043,"time":1363,"open":5181,"high":5135,"low":5182,"close":5183},672.54,667.67,669.12,{"symbol":4043,"time":1369,"open":5185,"high":5186,"low":5187,"close":5188},671.62,672.51,669.46,671.61,{"symbol":4043,"time":1373,"open":5190,"high":5191,"low":5192,"close":5174},669.99,672.68,668.16,{"symbol":4043,"time":1379,"open":5194,"high":5195,"low":5196,"close":5197},670.45,670.57,666.78,669.22,{"symbol":4043,"time":1384,"open":5199,"high":5200,"low":5201,"close":5202},663.17,669.37,663.06,668.45,{"symbol":4043,"time":1389,"open":5204,"high":5205,"low":5206,"close":5207},662.93,666.65,661.61,666.18,{"symbol":4043,"time":1395,"open":5209,"high":5210,"low":5211,"close":5212},664.36,665.28,661.86,663.68,{"symbol":4043,"time":1401,"open":5214,"high":5215,"low":5216,"close":5217},659.51,662.37,657.88,661.82,{"symbol":4043,"time":1407,"open":5219,"high":5220,"low":5221,"close":5222},657.94,659.41,654.41,658.05,{"symbol":4043,"time":1413,"open":5224,"high":5225,"low":5226,"close":5227},664.51,664.61,659.67,661.1,{"symbol":4043,"time":1417,"open":5229,"high":5043,"low":5230,"close":5231},666.72,661.98,663.21,{"symbol":4043,"time":1423,"open":5233,"high":5234,"low":5052,"close":5235},662.2,667.29,666.84,{"symbol":4043,"time":1428,"open":5237,"high":5033,"low":5238,"close":5239},662.33,660.37,663.7,{"symbol":4043,"time":1432,"open":5241,"high":5242,"low":5243,"close":5244},661.89,664.89,660.27,662.26,{"symbol":4043,"time":1437,"open":5246,"high":5247,"low":5248,"close":5249},660.01,661.72,654.3,659.18,{"symbol":4043,"time":1443,"open":5251,"high":5252,"low":5253,"close":5254},661.47,661.78,659.21,660,{"symbol":4043,"time":1449,"open":5256,"high":5257,"low":5258,"close":5259},659.64,661.04,659.34,660.91,{"symbol":4043,"time":1455,"open":5261,"high":5262,"low":5263,"close":5264},657.6,659.11,656.9,657.41,{"symbol":4043,"time":1460,"open":5266,"high":5267,"low":5268,"close":5269},654.18,658.33,653.59,657.63,{"symbol":4043,"time":1466,"open":5271,"high":5272,"low":5273,"close":5274},653.62,654.55,650.63,652.21,{"symbol":4043,"time":1470,"open":5276,"high":5277,"low":5278,"close":5279},648.97,650.86,647.22,650.33,{"symbol":4043,"time":1476,"open":5281,"high":5282,"low":5283,"close":5284},648.62,649.84,647.23,648.83,{"symbol":4043,"time":1482,"open":5286,"high":5274,"low":5287,"close":5288},651.48,643.33,647.24,{"symbol":4043,"time":1488,"open":5290,"high":5291,"low":5292,"close":5293},644.42,649.15,643.51,649.12,{"symbol":4043,"time":1494,"open":5295,"high":5296,"low":5297,"close":5298},642.67,644.21,640.46,643.74,{"symbol":4043,"time":1500,"open":5300,"high":5301,"low":5302,"close":5303},637.5,640.49,634.92,640.27,{"symbol":4043,"time":1506,"open":5305,"high":5306,"low":5307,"close":5308},647.47,647.84,643.14,645.05,{"symbol":4043,"time":1511,"open":5288,"high":5310,"low":5311,"close":5312},649.48,645.34,648.92,{"symbol":4043,"time":1517,"open":5314,"high":5315,"low":5290,"close":5316},644.57,647.37,646.63,[5318,5324,5327,5330,5334,5337,5340,5342,5344,5346,5347,5348,5350,5352,5354,5356,5358,5360,5362,5364,5365,5367,5369,5371,5372,5374,5376,5378,5380,5382,5383,5385,5386,5388,5390,5392,5393,5394,5396,5398,5400,5402,5404,5406,5408,5410,5412,5414,5416,5418,5420,5422,5424,5426,5428,5430,5432,5434,5436,5437,5439,5440,5442,5444,5446,5447,5449,5451],{"time":53,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5322,"datetime":5323},"False","True","BEARISH","MA","2026-09-10 00:00:00",{"time":86,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5325,"datetime":5326},"BollingerBands","2026-09-01 00:00:00",{"time":91,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5328,"datetime":5329},"CCI","2026-08-31 00:00:00",{"time":97,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5332,"datetime":5333},"BULLISH","RSI","2026-08-28 00:00:00",{"time":127,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5335,"datetime":5336},"ADX","2026-08-21 00:00:00",{"time":151,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5338,"datetime":5339},"MACD","2026-08-17 00:00:00",{"time":157,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5332,"datetime":5341},"2026-08-14 00:00:00",{"time":203,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5325,"datetime":5343},"2026-08-04 00:00:00",{"time":230,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5335,"datetime":5345},"2026-07-28 00:00:00",{"time":230,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5328,"datetime":5345},{"time":230,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5338,"datetime":5345},{"time":236,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5332,"datetime":5349},"2026-07-27 00:00:00",{"time":247,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5325,"datetime":5351},"2026-07-23 00:00:00",{"time":259,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5328,"datetime":5353},"2026-07-21 00:00:00",{"time":281,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5335,"datetime":5355},"2026-07-15 00:00:00",{"time":305,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5338,"datetime":5357},"2026-07-09 00:00:00",{"time":316,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5332,"datetime":5359},"2026-07-07 00:00:00",{"time":338,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5322,"datetime":5361},"2026-06-30 00:00:00",{"time":409,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5325,"datetime":5363},"2026-06-11 00:00:00",{"time":409,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5328,"datetime":5363},{"time":421,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5335,"datetime":5366},"2026-06-09 00:00:00",{"time":427,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5335,"datetime":5368},"2026-06-08 00:00:00",{"time":433,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5335,"datetime":5370},"2026-06-05 00:00:00",{"time":433,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5338,"datetime":5370},{"time":456,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5338,"datetime":5373},"2026-06-01 00:00:00",{"time":479,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5338,"datetime":5375},"2026-05-26 00:00:00",{"time":513,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5322,"datetime":5377},"2026-05-15 00:00:00",{"time":535,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5332,"datetime":5379},"2026-05-11 00:00:00",{"time":563,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5325,"datetime":5381},"2026-05-04 00:00:00",{"time":563,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5322,"datetime":5381},{"time":579,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5328,"datetime":5384},"2026-04-29 00:00:00",{"time":579,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5338,"datetime":5384},{"time":583,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5335,"datetime":5387},"2026-04-28 00:00:00",{"time":647,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5332,"datetime":5389},"2026-04-13 00:00:00",{"time":665,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5335,"datetime":5391},"2026-04-08 00:00:00",{"time":665,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5325,"datetime":5391},{"time":665,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5328,"datetime":5391},{"time":683,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5335,"datetime":5395},"2026-04-02 00:00:00",{"time":687,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5335,"datetime":5397},"2026-04-01 00:00:00",{"time":710,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5338,"datetime":5399},"2026-03-26 00:00:00",{"time":716,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5332,"datetime":5401},"2026-03-25 00:00:00",{"time":757,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5322,"datetime":5403},"2026-03-13 00:00:00",{"time":800,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5325,"datetime":5405},"2026-03-03 00:00:00",{"time":806,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5328,"datetime":5407},"2026-03-02 00:00:00",{"time":823,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5335,"datetime":5409},"2026-02-25 00:00:00",{"time":847,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5338,"datetime":5411},"2026-02-19 00:00:00",{"time":912,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5338,"datetime":5413},"2026-02-03 00:00:00",{"time":941,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5338,"datetime":5415},"2026-01-27 00:00:00",{"time":970,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5332,"datetime":5417},"2026-01-20 00:00:00",{"time":982,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5322,"datetime":5419},"2026-01-15 00:00:00",{"time":1024,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5328,"datetime":5421},"2026-01-06 00:00:00",{"time":1029,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5335,"datetime":5423},"2026-01-05 00:00:00",{"time":1035,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5335,"datetime":5425},"2026-01-02 00:00:00",{"time":1047,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5335,"datetime":5427},"2025-12-30 00:00:00",{"time":1053,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5338,"datetime":5429},"2025-12-29 00:00:00",{"time":1129,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5338,"datetime":5431},"2025-12-08 00:00:00",{"time":1157,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5335,"datetime":5433},"2025-12-01 00:00:00",{"time":1173,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5335,"datetime":5435},"2025-11-25 00:00:00",{"time":1173,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5338,"datetime":5435},{"time":1205,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5335,"datetime":5438},"2025-11-17 00:00:00",{"time":1205,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5328,"datetime":5438},{"time":1211,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5338,"datetime":5441},"2025-11-14 00:00:00",{"time":1274,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5335,"datetime":5443},"2025-10-30 00:00:00",{"time":1286,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5325,"datetime":5445},"2025-10-28 00:00:00",{"time":1286,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5328,"datetime":5445},{"time":1314,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5338,"datetime":5448},"2025-10-21 00:00:00",{"time":1389,"symbol":5,"current_signal":5319,"signal_change":5320,"signal_type":5321,"trading_system":5322,"datetime":5450},"2025-09-30 00:00:00",{"time":1395,"symbol":5,"current_signal":5320,"signal_change":5320,"signal_type":5331,"trading_system":5332,"datetime":5452},"2025-09-29 00:00:00",[5454,5460,5466,5471,5476,5481,5486,5491,5497,5502,5507,5512,5517,5522,5527,5532,5537,5542,5547,5552,5557,5562,5567,5572,5577,5582,5587,5592,5597,5602,5607,5612,5617,5622,5627,5632,5637,5642,5648,5653,5659,5665,5671,5676,5682,5688,5694,5700,5706,5712,5718,5723,5729,5735,5741,5747,5753,5759,5765,5770,5776,5782,5787,5793,5799,5804,5810,5816,5822,5828,5834,5840],{"symbol":5,"form":5455,"filingdate":847,"primarydocument":5456,"accessionnumber":5457,"filing_url":5458,"sec_url":5459},"10-K","shw-20251231.htm","0000089800-26-000008","https://www.sec.gov/Archives/edgar/data/89800/000008980026000008/shw-20251231.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980026000008/0000089800-26-000008-index.htm",{"symbol":5,"form":5461,"filingdate":889,"primarydocument":5462,"accessionnumber":5463,"filing_url":5464,"sec_url":5465},"8-K","d62133d8k.htm","0001193125-26-042049","https://www.sec.gov/Archives/edgar/data/89800/000119312526042049/d62133d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312526042049/0001193125-26-042049-index.htm",{"symbol":5,"form":5461,"filingdate":930,"primarydocument":5467,"accessionnumber":5468,"filing_url":5469,"sec_url":5470},"shw-20260129.htm","0000089800-26-000003","https://www.sec.gov/Archives/edgar/data/89800/000008980026000003/shw-20260129.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980026000003/0000089800-26-000003-index.htm",{"symbol":5,"form":5461,"filingdate":1205,"primarydocument":5472,"accessionnumber":5473,"filing_url":5474,"sec_url":5475},"d48386d8k.htm","0001193125-25-284461","https://www.sec.gov/Archives/edgar/data/89800/000119312525284461/d48386d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312525284461/0001193125-25-284461-index.htm",{"symbol":5,"form":5461,"filingdate":1251,"primarydocument":5477,"accessionnumber":5478,"filing_url":5479,"sec_url":5480},"d35378d8k.htm","0001193125-25-266102","https://www.sec.gov/Archives/edgar/data/89800/000119312525266102/d35378d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312525266102/0001193125-25-266102-index.htm",{"symbol":5,"form":5461,"filingdate":1263,"primarydocument":5482,"accessionnumber":5483,"filing_url":5484,"sec_url":5485},"shw-20251103.htm","0000089800-25-000128","https://www.sec.gov/Archives/edgar/data/89800/000008980025000128/shw-20251103.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980025000128/0000089800-25-000128-index.htm",{"symbol":5,"form":5461,"filingdate":1286,"primarydocument":5487,"accessionnumber":5488,"filing_url":5489,"sec_url":5490},"shw-20251028.htm","0000089800-25-000124","https://www.sec.gov/Archives/edgar/data/89800/000008980025000124/shw-20251028.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980025000124/0000089800-25-000124-index.htm",{"symbol":5,"form":5492,"filingdate":1286,"primarydocument":5493,"accessionnumber":5494,"filing_url":5495,"sec_url":5496},"10-Q","shw-20250930.htm","0000089800-25-000126","https://www.sec.gov/Archives/edgar/data/89800/000008980025000126/shw-20250930.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980025000126/0000089800-25-000126-index.htm",{"symbol":5,"form":5461,"filingdate":1384,"primarydocument":5498,"accessionnumber":5499,"filing_url":5500,"sec_url":5501},"shw-20250925.htm","0000089800-25-000120","https://www.sec.gov/Archives/edgar/data/89800/000008980025000120/shw-20250925.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980025000120/0000089800-25-000120-index.htm",{"symbol":5,"form":5461,"filingdate":1573,"primarydocument":5503,"accessionnumber":5504,"filing_url":5505,"sec_url":5506},"d944374d8k.htm","0001193125-25-178475","https://www.sec.gov/Archives/edgar/data/89800/000119312525178475/d944374d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312525178475/0001193125-25-178475-index.htm",{"symbol":5,"form":5461,"filingdate":1614,"primarydocument":5508,"accessionnumber":5509,"filing_url":5510,"sec_url":5511},"d828681d8k.htm","0001193125-25-170219","https://www.sec.gov/Archives/edgar/data/89800/000119312525170219/d828681d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312525170219/0001193125-25-170219-index.htm",{"symbol":5,"form":5492,"filingdate":1639,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"shw-20250630.htm","0000089800-25-000115","https://www.sec.gov/Archives/edgar/data/89800/000008980025000115/shw-20250630.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980025000115/0000089800-25-000115-index.htm",{"symbol":5,"form":5461,"filingdate":1650,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"shw-20250722.htm","0000089800-25-000112","https://www.sec.gov/Archives/edgar/data/89800/000008980025000112/shw-20250722.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980025000112/0000089800-25-000112-index.htm",{"symbol":5,"form":5492,"filingdate":1937,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"shw-20250331.htm","0000089800-25-000087","https://www.sec.gov/Archives/edgar/data/89800/000008980025000087/shw-20250331.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980025000087/0000089800-25-000087-index.htm",{"symbol":5,"form":5461,"filingdate":1937,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"shw-20250429.htm","0000089800-25-000083","https://www.sec.gov/Archives/edgar/data/89800/000008980025000083/shw-20250429.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980025000083/0000089800-25-000083-index.htm",{"symbol":5,"form":5461,"filingdate":1966,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"shw-20250416.htm","0000089800-25-000076","https://www.sec.gov/Archives/edgar/data/89800/000008980025000076/shw-20250416.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980025000076/0000089800-25-000076-index.htm",{"symbol":5,"form":5461,"filingdate":2112,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"d921470d8k.htm","0001193125-25-050609","https://www.sec.gov/Archives/edgar/data/89800/000119312525050609/d921470d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312525050609/0001193125-25-050609-index.htm",{"symbol":5,"form":5455,"filingdate":2171,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"shw-20241231.htm","0000089800-25-000030","https://www.sec.gov/Archives/edgar/data/89800/000008980025000030/shw-20241231.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980025000030/0000089800-25-000030-index.htm",{"symbol":5,"form":5461,"filingdate":2182,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"d916475d8k.htm","0001193125-25-028111","https://www.sec.gov/Archives/edgar/data/89800/000119312525028111/d916475d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312525028111/0001193125-25-028111-index.htm",{"symbol":5,"form":5461,"filingdate":2244,"primarydocument":5553,"accessionnumber":5554,"filing_url":5555,"sec_url":5556},"shw-20250130.htm","0000089800-25-000015","https://www.sec.gov/Archives/edgar/data/89800/000008980025000015/shw-20250130.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980025000015/0000089800-25-000015-index.htm",{"symbol":5,"form":5461,"filingdate":2494,"primarydocument":5558,"accessionnumber":5559,"filing_url":5560,"sec_url":5561},"d874881d8k.htm","0001193125-24-260517","https://www.sec.gov/Archives/edgar/data/89800/000119312524260517/d874881d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312524260517/0001193125-24-260517-index.htm",{"symbol":5,"form":5461,"filingdate":2506,"primarydocument":5563,"accessionnumber":5564,"filing_url":5565,"sec_url":5566},"d872214d8k.htm","0001193125-24-258598","https://www.sec.gov/Archives/edgar/data/89800/000119312524258598/d872214d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312524258598/0001193125-24-258598-index.htm",{"symbol":5,"form":5492,"filingdate":2599,"primarydocument":5568,"accessionnumber":5569,"filing_url":5570,"sec_url":5571},"shw-20240930.htm","0000089800-24-000157","https://www.sec.gov/Archives/edgar/data/89800/000008980024000157/shw-20240930.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980024000157/0000089800-24-000157-index.htm",{"symbol":5,"form":5461,"filingdate":2599,"primarydocument":5573,"accessionnumber":5574,"filing_url":5575,"sec_url":5576},"shw-20241022.htm","0000089800-24-000155","https://www.sec.gov/Archives/edgar/data/89800/000008980024000155/shw-20241022.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980024000155/0000089800-24-000155-index.htm",{"symbol":5,"form":5461,"filingdate":2867,"primarydocument":5578,"accessionnumber":5579,"filing_url":5580,"sec_url":5581},"d806152d8k.htm","0001193125-24-197642","https://www.sec.gov/Archives/edgar/data/89800/000119312524197642/d806152d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312524197642/0001193125-24-197642-index.htm",{"symbol":5,"form":5461,"filingdate":2889,"primarydocument":5583,"accessionnumber":5584,"filing_url":5585,"sec_url":5586},"d879530d8k.htm","0001193125-24-192082","https://www.sec.gov/Archives/edgar/data/89800/000119312524192082/d879530d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312524192082/0001193125-24-192082-index.htm",{"symbol":5,"form":5492,"filingdate":2926,"primarydocument":5588,"accessionnumber":5589,"filing_url":5590,"sec_url":5591},"shw-20240630.htm","0000089800-24-000105","https://www.sec.gov/Archives/edgar/data/89800/000008980024000105/shw-20240630.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980024000105/0000089800-24-000105-index.htm",{"symbol":5,"form":5461,"filingdate":2926,"primarydocument":5593,"accessionnumber":5594,"filing_url":5595,"sec_url":5596},"shw-20240723.htm","0000089800-24-000103","https://www.sec.gov/Archives/edgar/data/89800/000008980024000103/shw-20240723.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980024000103/0000089800-24-000103-index.htm",{"symbol":5,"form":5492,"filingdate":3237,"primarydocument":5598,"accessionnumber":5599,"filing_url":5600,"sec_url":5601},"shw-20240331.htm","0000089800-24-000087","https://www.sec.gov/Archives/edgar/data/89800/000008980024000087/shw-20240331.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980024000087/0000089800-24-000087-index.htm",{"symbol":5,"form":5461,"filingdate":3263,"primarydocument":5603,"accessionnumber":5604,"filing_url":5605,"sec_url":5606},"shw-20240423.htm","0000089800-24-000084","https://www.sec.gov/Archives/edgar/data/89800/000008980024000084/shw-20240423.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980024000084/0000089800-24-000084-index.htm",{"symbol":5,"form":5461,"filingdate":3269,"primarydocument":5608,"accessionnumber":5609,"filing_url":5610,"sec_url":5611},"shw-20240417.htm","0000089800-24-000082","https://www.sec.gov/Archives/edgar/data/89800/000008980024000082/shw-20240417.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980024000082/0000089800-24-000082-index.htm",{"symbol":5,"form":5455,"filingdate":3473,"primarydocument":5613,"accessionnumber":5614,"filing_url":5615,"sec_url":5616},"shw-20231231.htm","0000089800-24-000033","https://www.sec.gov/Archives/edgar/data/89800/000008980024000033/shw-20231231.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980024000033/0000089800-24-000033-index.htm",{"symbol":5,"form":5461,"filingdate":3560,"primarydocument":5618,"accessionnumber":5619,"filing_url":5620,"sec_url":5621},"shw-20240125.htm","0000089800-24-000011","https://www.sec.gov/Archives/edgar/data/89800/000008980024000011/shw-20240125.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980024000011/0000089800-24-000011-index.htm",{"symbol":5,"form":5461,"filingdate":3873,"primarydocument":5623,"accessionnumber":5624,"filing_url":5625,"sec_url":5626},"d522372d8k.htm","0001193125-23-267794","https://www.sec.gov/Archives/edgar/data/89800/000119312523267794/d522372d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312523267794/0001193125-23-267794-index.htm",{"symbol":5,"form":5492,"filingdate":3908,"primarydocument":5628,"accessionnumber":5629,"filing_url":5630,"sec_url":5631},"shw-20230930.htm","0000089800-23-000031","https://www.sec.gov/Archives/edgar/data/89800/000008980023000031/shw-20230930.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980023000031/0000089800-23-000031-index.htm",{"symbol":5,"form":5461,"filingdate":3908,"primarydocument":5633,"accessionnumber":5634,"filing_url":5635,"sec_url":5636},"shw-20231024.htm","0000089800-23-000029","https://www.sec.gov/Archives/edgar/data/89800/000008980023000029/shw-20231024.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980023000029/0000089800-23-000029-index.htm",{"symbol":5,"form":5461,"filingdate":3958,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"d555860d8k.htm","0001193125-23-253865","https://www.sec.gov/Archives/edgar/data/89800/000119312523253865/d555860d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312523253865/0001193125-23-253865-index.htm",{"symbol":5,"form":5461,"filingdate":5643,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"2023-07-25","shw-20230725.htm","0000089800-23-000023","https://www.sec.gov/Archives/edgar/data/89800/000008980023000023/shw-20230725.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980023000023/0000089800-23-000023-index.htm",{"symbol":5,"form":5492,"filingdate":5643,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"shw-20230630.htm","0000089800-23-000025","https://www.sec.gov/Archives/edgar/data/89800/000008980023000025/shw-20230630.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980023000025/0000089800-23-000025-index.htm",{"symbol":5,"form":5461,"filingdate":5654,"primarydocument":5655,"accessionnumber":5656,"filing_url":5657,"sec_url":5658},"2023-07-20","d488898d8k.htm","0001193125-23-190077","https://www.sec.gov/Archives/edgar/data/89800/000119312523190077/d488898d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312523190077/0001193125-23-190077-index.htm",{"symbol":5,"form":5461,"filingdate":5660,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"2023-05-01","d500003d8k.htm","0001193125-23-129386","https://www.sec.gov/Archives/edgar/data/89800/000119312523129386/d500003d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312523129386/0001193125-23-129386-index.htm",{"symbol":5,"form":5492,"filingdate":5666,"primarydocument":5667,"accessionnumber":5668,"filing_url":5669,"sec_url":5670},"2023-04-25","shw-20230331.htm","0000089800-23-000014","https://www.sec.gov/Archives/edgar/data/89800/000008980023000014/shw-20230331.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980023000014/0000089800-23-000014-index.htm",{"symbol":5,"form":5461,"filingdate":5666,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"shw-20230425.htm","0000089800-23-000012","https://www.sec.gov/Archives/edgar/data/89800/000008980023000012/shw-20230425.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980023000012/0000089800-23-000012-index.htm",{"symbol":5,"form":5461,"filingdate":5677,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"2023-04-24","shw-20230419.htm","0000089800-23-000009","https://www.sec.gov/Archives/edgar/data/89800/000008980023000009/shw-20230419.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980023000009/0000089800-23-000009-index.htm",{"symbol":5,"form":5461,"filingdate":5683,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"2023-02-28","d407150d8k.htm","0001193125-23-052805","https://www.sec.gov/Archives/edgar/data/89800/000119312523052805/d407150d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312523052805/0001193125-23-052805-index.htm",{"symbol":5,"form":5455,"filingdate":5689,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"2023-02-22","shw-20221231.htm","0000089800-23-000007","https://www.sec.gov/Archives/edgar/data/89800/000008980023000007/shw-20221231.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980023000007/0000089800-23-000007-index.htm",{"symbol":5,"form":5461,"filingdate":5695,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"2023-01-26","shw-20230126.htm","0000089800-23-000002","https://www.sec.gov/Archives/edgar/data/89800/000008980023000002/shw-20230126.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980023000002/0000089800-23-000002-index.htm",{"symbol":5,"form":5461,"filingdate":5701,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"2022-11-28","d514371d8k.htm","0001193125-22-293097","https://www.sec.gov/Archives/edgar/data/89800/000119312522293097/d514371d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312522293097/0001193125-22-293097-index.htm",{"symbol":5,"form":5461,"filingdate":5707,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"2022-10-31","d346927d8k.htm","0001193125-22-273420","https://www.sec.gov/Archives/edgar/data/89800/000119312522273420/d346927d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312522273420/0001193125-22-273420-index.htm",{"symbol":5,"form":5461,"filingdate":5713,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"2022-10-25","shw-20221025.htm","0000089800-22-000033","https://www.sec.gov/Archives/edgar/data/89800/000008980022000033/shw-20221025.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980022000033/0000089800-22-000033-index.htm",{"symbol":5,"form":5492,"filingdate":5713,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"shw-20220930.htm","0000089800-22-000037","https://www.sec.gov/Archives/edgar/data/89800/000008980022000037/shw-20220930.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980022000037/0000089800-22-000037-index.htm",{"symbol":5,"form":5461,"filingdate":5724,"primarydocument":5725,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"2022-09-14","d378214d8k.htm","0001193125-22-244505","https://www.sec.gov/Archives/edgar/data/89800/000119312522244505/d378214d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312522244505/0001193125-22-244505-index.htm",{"symbol":5,"form":5461,"filingdate":5730,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"2022-09-08","d356910d8k.htm","0001193125-22-240682","https://www.sec.gov/Archives/edgar/data/89800/000119312522240682/d356910d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312522240682/0001193125-22-240682-index.htm",{"symbol":5,"form":5461,"filingdate":5736,"primarydocument":5737,"accessionnumber":5738,"filing_url":5739,"sec_url":5740},"2022-08-31","d374384d8k.htm","0001193125-22-234614","https://www.sec.gov/Archives/edgar/data/89800/000119312522234614/d374384d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312522234614/0001193125-22-234614-index.htm",{"symbol":5,"form":5461,"filingdate":5742,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"2022-08-26","d370489d8k.htm","0001193125-22-230796","https://www.sec.gov/Archives/edgar/data/89800/000119312522230796/d370489d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312522230796/0001193125-22-230796-index.htm",{"symbol":5,"form":5461,"filingdate":5748,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"2022-08-15","d361845d8k.htm","0001193125-22-220848","https://www.sec.gov/Archives/edgar/data/89800/000119312522220848/d361845d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312522220848/0001193125-22-220848-index.htm",{"symbol":5,"form":5461,"filingdate":5754,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"2022-08-10","d364785d8k.htm","0001193125-22-217047","https://www.sec.gov/Archives/edgar/data/89800/000119312522217047/d364785d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312522217047/0001193125-22-217047-index.htm",{"symbol":5,"form":5492,"filingdate":5760,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"2022-07-27","shw-20220630.htm","0000089800-22-000029","https://www.sec.gov/Archives/edgar/data/89800/000008980022000029/shw-20220630.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980022000029/0000089800-22-000029-index.htm",{"symbol":5,"form":5461,"filingdate":5760,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"shw-20220727.htm","0000089800-22-000025","https://www.sec.gov/Archives/edgar/data/89800/000008980022000025/shw-20220727.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980022000025/0000089800-22-000025-index.htm",{"symbol":5,"form":5461,"filingdate":5771,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"2022-05-23","d343960d8k.htm","0001193125-22-156946","https://www.sec.gov/Archives/edgar/data/89800/000119312522156946/d343960d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312522156946/0001193125-22-156946-index.htm",{"symbol":5,"form":5461,"filingdate":5777,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"2022-04-26","shw-20220426.htm","0000089800-22-000014","https://www.sec.gov/Archives/edgar/data/89800/000008980022000014/shw-20220426.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980022000014/0000089800-22-000014-index.htm",{"symbol":5,"form":5492,"filingdate":5777,"primarydocument":5783,"accessionnumber":5784,"filing_url":5785,"sec_url":5786},"shw-20220331.htm","0000089800-22-000017","https://www.sec.gov/Archives/edgar/data/89800/000008980022000017/shw-20220331.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980022000017/0000089800-22-000017-index.htm",{"symbol":5,"form":5461,"filingdate":5788,"primarydocument":5789,"accessionnumber":5790,"filing_url":5791,"sec_url":5792},"2022-04-25","shw-20220420.htm","0000089800-22-000009","https://www.sec.gov/Archives/edgar/data/89800/000008980022000009/shw-20220420.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980022000009/0000089800-22-000009-index.htm",{"symbol":5,"form":5461,"filingdate":5794,"primarydocument":5795,"accessionnumber":5796,"filing_url":5797,"sec_url":5798},"2022-02-17","d311179d8k.htm","0001193125-22-045466","https://www.sec.gov/Archives/edgar/data/89800/000119312522045466/d311179d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312522045466/0001193125-22-045466-index.htm",{"symbol":5,"form":5455,"filingdate":5794,"primarydocument":5800,"accessionnumber":5801,"filing_url":5802,"sec_url":5803},"shw-20211231.htm","0000089800-22-000007","https://www.sec.gov/Archives/edgar/data/89800/000008980022000007/shw-20211231.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980022000007/0000089800-22-000007-index.htm",{"symbol":5,"form":5461,"filingdate":5805,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"2022-01-27","shw-20220127.htm","0000089800-22-000003","https://www.sec.gov/Archives/edgar/data/89800/000008980022000003/shw-20220127.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980022000003/0000089800-22-000003-index.htm",{"symbol":5,"form":5461,"filingdate":5811,"primarydocument":5812,"accessionnumber":5813,"filing_url":5814,"sec_url":5815},"2022-01-14","d293301d8k.htm","0001193125-22-009295","https://www.sec.gov/Archives/edgar/data/89800/000119312522009295/d293301d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312522009295/0001193125-22-009295-index.htm",{"symbol":5,"form":5461,"filingdate":5817,"primarydocument":5818,"accessionnumber":5819,"filing_url":5820,"sec_url":5821},"2021-11-30","d218061d8k.htm","0001193125-21-343166","https://www.sec.gov/Archives/edgar/data/89800/000119312521343166/d218061d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312521343166/0001193125-21-343166-index.htm",{"symbol":5,"form":5461,"filingdate":5823,"primarydocument":5824,"accessionnumber":5825,"filing_url":5826,"sec_url":5827},"2021-11-18","d267331d8k.htm","0001193125-21-333371","https://www.sec.gov/Archives/edgar/data/89800/000119312521333371/d267331d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312521333371/0001193125-21-333371-index.htm",{"symbol":5,"form":5461,"filingdate":5829,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"2021-11-10","d255617d8k.htm","0001193125-21-325864","https://www.sec.gov/Archives/edgar/data/89800/000119312521325864/d255617d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312521325864/0001193125-21-325864-index.htm",{"symbol":5,"form":5461,"filingdate":5835,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"2021-10-26","d224900d8k.htm","0001193125-21-307190","https://www.sec.gov/Archives/edgar/data/89800/000119312521307190/d224900d8k.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312521307190/0001193125-21-307190-index.htm",{"symbol":5,"form":5492,"filingdate":5835,"primarydocument":5841,"accessionnumber":5842,"filing_url":5843,"sec_url":5844},"shw-20210930.htm","0000089800-21-000032","https://www.sec.gov/Archives/edgar/data/89800/000008980021000032/shw-20210930.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980021000032/0000089800-21-000032-index.htm",[5846,5865,5880,5893,5904,5914,5924,5936,5947,5959,5971,5980,5997,6024,6035,6043,6057,6065,6073,6084,6095,6109],{"symbol":5,"accessionnumber":5847,"filingdate":230,"sec_url":5848,"tags":5849,"headline":5853,"summary":5854,"sector":5855,"industry":5856,"date_processed":5857,"impact_score":5858,"exhibits":5859,"isLocked":5864},"0000089800-26-000046","https://www.sec.gov/Archives/edgar/data/89800/000008980026000046/0000089800-26-000046-index.htm",{"events":5850},[5851,5852],"Earnings Beat","Raised Guidance","Sherwin-Williams Reports Strong Q2 2026 Results and Raises Full-Year Guidance","The Sherwin-Williams Company announced its financial results for the second quarter of 2026, reporting a 7.5% increase in net sales to $6.79 billion, a 14.3% increase in diluted net income per share to $3.43, and a 9.5% increase in adjusted diluted net income per share to $3.70. The company also raised its full-year 2026 guidance, expecting consolidated net sales to increase by a mid to high-single digit percentage and adjusted diluted net income per share to be in the range of $11.80 to $12.20.","Trade & Services","Retail-Building Materials, Hardware, Garden Supply","2026-07-28 11:06:40","HIGH",[5860],{"exhibit_number":5861,"htm_reference":5862,"full_url":5863},"EX-99.1","shwearningsrelease2q2026.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980026000046/shwearningsrelease2q2026.htm",false,{"symbol":5,"accessionnumber":5866,"filingdate":421,"sec_url":5867,"tags":5868,"headline":5871,"summary":5872,"sector":5855,"industry":5856,"date_processed":5873,"impact_score":5874,"exhibits":5875,"isLocked":5864},"0001193125-26-263161","https://www.sec.gov/Archives/edgar/data/89800/000119312526263161/0001193125-26-263161-index.htm",{"events":5869},[5870],"Credit Facility Entered","Sherwin-Williams Extends Credit Facility Maturity","On June 9, 2026, The Sherwin-Williams Company entered into Amendment No. 11 to its Amended and Restated Credit Agreement, extending the maturity of $200,000,000 of its commitments from June 20, 2026 to June 20, 2031.","2026-06-09 14:11:57","MEDIUM",[5876],{"exhibit_number":5877,"htm_reference":5878,"full_url":5879},"EX-4.1","d147641dex41.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312526263161/d147641dex41.htm",{"symbol":5,"accessionnumber":5881,"filingdate":583,"sec_url":5882,"tags":5883,"headline":5886,"summary":5887,"sector":5855,"industry":5856,"date_processed":5888,"impact_score":5858,"exhibits":5889,"isLocked":5864},"0000089800-26-000036","https://www.sec.gov/Archives/edgar/data/89800/000008980026000036/0000089800-26-000036-index.htm",{"events":5884},[5851,5885,5852],"General Statement","Sherwin-Williams Reports Strong Q1 2026 Financial Results and Reaffirms Full-Year Guidance","The Sherwin-Williams Company reported a 6.8% increase in consolidated net sales to $5.67 billion for the first quarter of 2026. Diluted net income per share increased by 7.5% to $2.15, and adjusted diluted net income per share rose by 4.4% to $2.35. The company reaffirmed its full-year 2026 guidance, expecting net sales to increase by a low to mid-single digit percentage and adjusted diluted net income per share to be in the range of $11.50 to $11.90.","2026-04-28 11:05:55",[5890],{"exhibit_number":5861,"htm_reference":5891,"full_url":5892},"shwearningsrelease1q2026.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980026000036/shwearningsrelease1q2026.htm",{"symbol":5,"accessionnumber":5894,"filingdate":595,"sec_url":5895,"tags":5896,"headline":5899,"summary":5900,"sector":5855,"industry":5856,"date_processed":5901,"impact_score":5902,"exhibits":5903,"isLocked":5864},"0000089800-26-000031","https://www.sec.gov/Archives/edgar/data/89800/000008980026000031/0000089800-26-000031-index.htm",{"events":5897},[5898,5885],"Shareholder Director Nomination","Sherwin-Williams Announces Voting Results from 2026 Annual Meeting of Shareholders","The Sherwin-Williams Company reported the voting results from its 2026 Annual Meeting of Shareholders held on April 22, 2026. Shareholders elected nine directors, approved the compensation of named executive officers, ratified the appointment of Ernst & Young LLP as the independent auditor, and approved an advisory vote to amend the threshold for calling a special meeting to 25% ownership. However, they did not approve a shareholder proposal regarding the ability to call a special meeting. The detailed voting results are provided in the filing.","2026-04-24 21:07:55","LOW",[],{"symbol":5,"accessionnumber":5463,"filingdate":889,"sec_url":5465,"tags":5905,"headline":5907,"summary":5908,"sector":5855,"industry":5856,"date_processed":5909,"impact_score":5874,"exhibits":5910,"isLocked":5864},{"events":5906},[5870],"Sherwin-Williams Extends Credit Agreement Maturity Date","On February 9, 2026, The Sherwin-Williams Company entered into Amendment No. 1 to its Amended and Restated Credit Agreement with Citicorp USA, Inc., extending the maturity of $75,000,000 of borrowing and letters of credit from June 20, 2026, to December 20, 2030.","2026-02-09 14:56:40",[5911],{"exhibit_number":5877,"htm_reference":5912,"full_url":5913},"d62133dex41.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312526042049/d62133dex41.htm",{"symbol":5,"accessionnumber":5468,"filingdate":930,"sec_url":5470,"tags":5915,"headline":5917,"summary":5918,"sector":5855,"industry":5856,"date_processed":5919,"impact_score":5874,"exhibits":5920,"isLocked":5864},{"events":5916},[5885,5851],"Sherwin-Williams Reports 2025 Financial Results","The Sherwin-Williams Company reported its financial results for the year and fourth quarter ended December 31, 2025. Consolidated net sales increased 2.1% to $23.57 billion, and adjusted diluted net income per share increased 0.9% to $11.43 per share. However, diluted net income per share decreased 2.7% to $10.26 per share. The company provided full-year 2026 guidance for diluted net income per share in the range of $10.70 to $11.10 per share, excluding acquisition-related amortization expense of $0.80 per share.","2026-01-29 12:08:56",[5921],{"exhibit_number":5861,"htm_reference":5922,"full_url":5923},"shw2025yeearningsrelease.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980026000003/shw2025yeearningsrelease.htm",{"symbol":5,"accessionnumber":5473,"filingdate":1205,"sec_url":5475,"tags":5925,"headline":5907,"summary":5930,"sector":5855,"industry":5856,"date_processed":5931,"impact_score":5874,"exhibits":5932,"isLocked":5864},{"1.01":5926,"2.03":5928},[5927],"Financial Instrument Agreement",[5929],"New Debt Issued","On November 17, 2025, The Sherwin-Williams Company entered into an Amended and Restated Credit Agreement with Citicorp USA, Inc. This agreement extends the maturity date of $75,000,000 of existing credit commitments from December 20, 2025, to December 20, 2030. The agreement contains the same representations, warranties, and covenants as the previous credit agreement, along with similar events of default. The amendment is significant as it modifies the terms of an existing credit facility.","2025-11-17 19:46:41",[5933],{"exhibit_number":5877,"htm_reference":5934,"full_url":5935},"d48386dex41.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312525284461/d48386dex41.htm",{"symbol":5,"accessionnumber":5478,"filingdate":1251,"sec_url":5480,"tags":5937,"headline":5940,"summary":5941,"sector":5855,"industry":5856,"date_processed":5942,"impact_score":5874,"exhibits":5943,"isLocked":5864},{"1.01":5938,"2.03":5939},[5927],[5870],"Sherwin-Williams Extends Credit Maturity by Five Years","On November 5, 2025, Sherwin-Williams amended its Credit Agreement to extend the maturity date of $125 million of its borrowing commitments from December 20, 2025, to December 20, 2030. This amendment ensures the company has extended access to credit facilities and allows for continued financial flexibility.","2025-11-05 15:34:40",[5944],{"exhibit_number":5877,"htm_reference":5945,"full_url":5946},"d35378dex41.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312525266102/d35378dex41.htm",{"symbol":5,"accessionnumber":5483,"filingdate":1263,"sec_url":5485,"tags":5948,"headline":5952,"summary":5953,"sector":5855,"industry":5856,"date_processed":5954,"impact_score":5858,"exhibits":5955,"isLocked":5864},{"5.02":5949},[5950,5951],"CFO Resignation","New CFO Appointed","Sherwin-Williams Announces CFO Transition","On November 3, 2025, The Sherwin-Williams Company announced that Allen J. Mistysyn, SVP & CFO, will retire effective December 31, 2025. Benjamin E. Meisenzahl has been elected by the Board of Directors to succeed Mr. Mistysyn as SVP & CFO, effective January 1, 2026. Mr. Meisenzahl, with 22 years of Sherwin-Williams experience, will receive an annual base salary of $800,000 and will be eligible for annual cash incentive compensation. He will also enter into a standard severance agreement. Mr. Mistysyn will assume a short-term non-officer position following his retirement.","2025-11-03 21:30:56",[5956],{"exhibit_number":5861,"htm_reference":5957,"full_url":5958},"shw991pressreleasenovember.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980025000128/shw991pressreleasenovember.htm",{"symbol":5,"accessionnumber":5488,"filingdate":1286,"sec_url":5490,"tags":5960,"headline":5964,"summary":5965,"sector":5855,"industry":5856,"date_processed":5966,"impact_score":5874,"exhibits":5967,"isLocked":5864},{"2.02":5961,"9.01":5962},[5851,5885],[5963],"Exhibits Furnished","Sherwin-Williams Reports Q3 2025 Financial Results with Earnings Beat and Narrowed Guidance","The Sherwin-Williams Company reported its third-quarter financial results for 2025, showing a 5.3% increase in diluted net income per share to $3.35, beating expectations. The company's net sales rose 3.2% to $6.36 billion, and Adjusted EBITDA increased by 6.0% to $1.36 billion. The company also narrowed its full-year 2025 diluted net income per share guidance to a range of $10.16 to $10.36 per share, reflecting acquisition-related amortization expense and restructuring charges. The company's Paint Stores Group and Performance Coatings Group saw sales growth, while the Consumer Brands Group faced challenges.","2025-10-28 20:46:45",[5968],{"exhibit_number":5861,"htm_reference":5969,"full_url":5970},"shwearningsrelease3q2025.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980025000124/shwearningsrelease3q2025.htm",{"symbol":5,"accessionnumber":5499,"filingdate":1384,"sec_url":5501,"tags":5972,"headline":5976,"summary":5977,"sector":5855,"industry":5856,"date_processed":5978,"impact_score":5858,"exhibits":5979,"isLocked":5864},{"2.03":5973,"8.01":5974},[5870],[5975,5975],"Major Legal Settlement","Sherwin-Williams Acquires Suvinil Coatings and Secures New Debt","On September 25, 2025, The Sherwin-Williams Company borrowed $750 million under a USD DDTL Tranche to fund a portion of its acquisition of Suvinil Coatings S.A. from BASF SE for $1.15 billion, completed on October 1, 2025. This acquisition includes the Suvinil and Glasu! brands and is expected to enhance Sherwin-Williams' presence in the Brazilian architectural paints market.","2025-10-01 20:26:41",[],{"symbol":5,"accessionnumber":5504,"filingdate":1573,"sec_url":5506,"tags":5981,"headline":5986,"summary":5987,"sector":5855,"industry":5856,"date_processed":5988,"impact_score":5874,"exhibits":5989,"isLocked":5864},{"1.01":5982,"2.03":5983,"9.01":5984},[5927],[5929],[5985],"No viable tag","Sherwin-Williams Amends Credit Agreement and Enters New Term Loan Agreement","On August 8, 2025, The Sherwin-Williams Company amended its existing revolving credit agreement, extending the maturity date to August 8, 2030, and entered into a new 364-day senior unsecured delayed draw term loan credit agreement for $1 billion (USD 750 million and EUR 250 million). These agreements are part of the company's ongoing financial management strategy.","2025-08-21 21:55:15",[5990,5993],{"exhibit_number":5877,"htm_reference":5991,"full_url":5992},"d944374dex41.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312525178475/d944374dex41.htm",{"exhibit_number":5994,"htm_reference":5995,"full_url":5996},"EX-4.2","d944374dex42.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312525178475/d944374dex42.htm",{"symbol":5,"accessionnumber":5509,"filingdate":1614,"sec_url":5511,"tags":5998,"headline":6002,"summary":6003,"sector":5855,"industry":5856,"date_processed":6004,"impact_score":5874,"exhibits":6005,"isLocked":5864},{"8.01":5999,"9.01":6001},[6000],"Convertible Notes Offering",[5963],"Sherwin-Williams Announces Senior Notes Offering","Sherwin-Williams Company announced the offering and sale of $1.5 billion aggregate principal amount of senior notes due 2028, 2030, and 2035. The offering includes underwriting agreements and supplemental indentures with U.S. Bank Trust Company, National Association, as Trustee. This filing is in connection with the company's Registration Statement on Form S-3.","2025-08-22 01:54:25",[6006,6010,6013,6016,6020],{"exhibit_number":6007,"htm_reference":6008,"full_url":6009},"EX-1.1","d828681dex11.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312525170219/d828681dex11.htm",{"exhibit_number":5877,"htm_reference":6011,"full_url":6012},"d828681dex41.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312525170219/d828681dex41.htm",{"exhibit_number":5994,"htm_reference":6014,"full_url":6015},"d828681dex42.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312525170219/d828681dex42.htm",{"exhibit_number":6017,"htm_reference":6018,"full_url":6019},"EX-4.3","d828681dex43.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312525170219/d828681dex43.htm",{"exhibit_number":6021,"htm_reference":6022,"full_url":6023},"EX-5.1","d828681dex51.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312525170219/d828681dex51.htm",{"symbol":5,"accessionnumber":5519,"filingdate":1650,"sec_url":5521,"tags":6025,"headline":6028,"summary":6029,"sector":5855,"industry":5856,"date_processed":6030,"impact_score":5902,"exhibits":6031,"isLocked":5864},{"2.02":6026,"9.01":6027},[5885],[5963],"Sherwin-Williams Announces 2Q 2025 Financial Results and Adjusted Guidance","Sherwin-Williams reported a 0.7% increase in consolidated net sales to $6.31 billion for the second quarter of 2025. However, diluted net income per share decreased by 14.3% to $3.00 due to increased expenses and restructuring costs. The company also adjusted its full-year 2025 diluted net income per share guidance to a range of $10.11 to $10.41 per share, reflecting softer-than-expected demand. Adjusted diluted net income per share guidance was revised to $11.20 to $11.50 per share. CEO Heidi Petz noted increased restructuring efforts and higher building-related costs as key factors affecting the results.","2025-08-22 04:18:02",[6032],{"exhibit_number":5861,"htm_reference":6033,"full_url":6034},"shwearningsrelease2q2025.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980025000112/shwearningsrelease2q2025.htm",{"symbol":5,"accessionnumber":5529,"filingdate":1937,"sec_url":5531,"tags":6036,"headline":6039,"summary":6040,"sector":5855,"industry":5856,"date_processed":6041,"impact_score":5902,"exhibits":6042,"isLocked":5864},{"2.02":6037,"9.01":6038},[5885],[5963],"Sherwin-Williams Reports Q1 2025 Results with Solid Earnings and Margin Expansion","Sherwin-Williams Company reported its Q1 2025 financial results on April 29, 2025. Consolidated net sales decreased by 1.1% to $5.31 billion, driven by unfavorable currency translation and lower sales in Performance Coatings and Consumer Brands Groups. Despite this, diluted net income per share increased by 1.5% to $2.00, and adjusted diluted net income per share rose by 3.7% to $2.25. Adjusted EBITDA increased by 4.6% to $937.0 million. The company reaffirmed its full-year 2025 diluted net income per share guidance in the range of $10.70 to $11.10 per share.","2025-08-23 13:10:55",[],{"symbol":5,"accessionnumber":5534,"filingdate":1966,"sec_url":5536,"tags":6044,"headline":6053,"summary":6054,"sector":5855,"industry":5856,"date_processed":6055,"impact_score":5874,"exhibits":6056,"isLocked":5864},{"5.02":6045,"5.03":6047,"5.07":6049,"9.01":6052},[6046],"Contract Extension",[6048],"Articles of Incorporation Amendment",[6050,6051],"Shareholder Rejection","Director Elections Results",[5963],"Sherwin-Williams 2025 Annual Meeting Results","At the 2025 Annual Meeting of Shareholders, Sherwin-Williams' shareholders approved the 2025 Equity and Incentive Compensation Plan, amended the company's charter to eliminate supermajority voting requirements, and voted on various proposals, including the election of directors and the ratification of the independent auditor. Financial statements and exhibits were also filed as part of the report.","2025-08-23 15:08:48",[],{"symbol":5,"accessionnumber":5539,"filingdate":2112,"sec_url":5541,"tags":6058,"headline":5907,"summary":6062,"sector":5855,"industry":5856,"date_processed":6063,"impact_score":5874,"exhibits":6064,"isLocked":5864},{"1.01":6059,"2.03":6060,"9.01":6061},[5927],[5870],[5985],"The Sherwin-Williams Company has amended its credit agreement to extend the maturity date of $75,000,000 of its borrowing commitments from June 20, 2025 to June 20, 2030. This amendment ensures the company maintains access to financial resources for an additional five years.","2025-08-23 21:14:54",[],{"symbol":5,"accessionnumber":5549,"filingdate":2182,"sec_url":5551,"tags":6066,"headline":6069,"summary":6070,"sector":5855,"industry":5856,"date_processed":6071,"impact_score":5858,"exhibits":6072,"isLocked":5864},{"8.01":6067},[5975,6068],"Strategic Partnership Announced","Sherwin-Williams Announces Acquisition of BASF's Decorative Paints Business in Brazil","On February 17, 2025, The Sherwin-Williams Company announced that its wholly owned subsidiary, Sherwin-Williams do Brasil Indústria e Comércio Ltda., has entered into an agreement with BASF S.A. and BASF Coatings S.A. to acquire all equity interests in the latter for $1.15 billion. The transaction is subject to Brazilian antitrust approval and other customary closing conditions.","2025-11-12 23:31:55",[],{"symbol":5,"accessionnumber":5554,"filingdate":2244,"sec_url":5556,"tags":6074,"headline":6077,"summary":6078,"sector":5855,"industry":5856,"date_processed":6079,"impact_score":5858,"exhibits":6080,"isLocked":5864},{"2.02":6075,"9.01":6076},[5851,5852],[5963],"Sherwin-Williams Reports Strong 2024 Results and Provides 2025 Guidance","The Sherwin-Williams Company reported strong financial results for the year and fourth quarter ended December 31, 2024, with consolidated net sales reaching a record $23.10 billion. Diluted net income per share increased by 14.1% to $10.55 for the year and by 36.7% to $1.90 for the fourth quarter. Adjusted diluted net income per share also increased, by 9.5% to $11.33 for the year and by 15.5% to $2.09 for the fourth quarter. The company provided full-year 2025 guidance with diluted net income per share expected in the range of $10.70 to $11.10, including acquisition-related amortization expense and restructuring expense. Adjusted diluted net income per share guidance is in the range of $11.65 to $12.05.","2025-11-17 23:12:48",[6081],{"exhibit_number":5861,"htm_reference":6082,"full_url":6083},"shw2024yeearningsrelease.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980025000015/shw2024yeearningsrelease.htm",{"symbol":5,"accessionnumber":5559,"filingdate":2494,"sec_url":5561,"tags":6085,"headline":5907,"summary":6089,"sector":5855,"industry":5856,"date_processed":6090,"impact_score":5874,"exhibits":6091,"isLocked":5864},{"1.01":6086,"2.03":6087,"9.01":6088},[5927],[5870],[5963],"On November 18, 2024, The Sherwin-Williams Company announced the execution of Amendment No. 20 to its existing Credit Agreement with Citicorp USA, Inc. This amendment extends the maturity date of $75 million of the commitments available for borrowing and for the issuance, renewal, extension, and increase of a letter of credit from June 20, 2025, to December 20, 2029.","2025-11-28 23:20:08",[6092],{"exhibit_number":5877,"htm_reference":6093,"full_url":6094},"d874881dex41.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312524260517/d874881dex41.htm",{"symbol":5,"accessionnumber":5564,"filingdate":2506,"sec_url":5566,"tags":6096,"headline":6102,"summary":6103,"sector":5855,"industry":5856,"date_processed":6104,"impact_score":5858,"exhibits":6105,"isLocked":5864},{"5.02":6097,"9.01":6101},[6098,6099,6100],"Executive Compensation Detail","Key Executive Departure","Key Executive Appointment",[5963],"Sherwin-Williams Announces Leadership Transition","On November 13, 2024, The Sherwin-Williams Company announced key leadership changes. John G. Morikis, the Executive Chairman, will retire from his position effective December 31, 2024, and will not stand for re-election as a director at the 2025 Annual Meeting. Heidi G. Petz, the current President and CEO, has been elected to serve as Chair of the Board effective January 1, 2025. Jane M. Cronin, Senior Vice President - Enterprise Finance, will also retire effective December 31, 2024, with J. Paul Lang appointed as her successor, effective January 1, 2025.","2025-11-28 23:48:52",[6106],{"exhibit_number":5861,"htm_reference":6107,"full_url":6108},"d872214dex991.htm","https://www.sec.gov/Archives/edgar/data/89800/000119312524258598/d872214dex991.htm",{"symbol":5,"accessionnumber":5574,"filingdate":2599,"sec_url":5576,"tags":6110,"headline":6113,"summary":6114,"sector":5855,"industry":5856,"date_processed":6115,"impact_score":5874,"exhibits":6116,"isLocked":5864},{"2.02":6111,"9.01":6112},[5851],[5963],"Sherwin-Williams Reports Q3 2024 Earnings Beat and Maintains Guidance","The Sherwin-Williams Company reported a 7.8% increase in diluted net income per share for the third quarter of 2024, achieving $3.18 per share. The company also saw a 5.3% rise in adjusted diluted net income per share to $3.37 per share. Consolidated net sales increased by 0.7% to $6.16 billion, and EBITDA rose 1.2% to $1.28 billion. Sherwin-Williams maintained its full-year 2024 earnings guidance, with diluted net income per share expected in the range of $10.30 to $10.60 and adjusted diluted net income per share in the range of $11.10 to $11.40. The press release, which includes detailed financial results and segment performance, is furnished as Exhibit 99.1.","2025-12-05 23:38:04",[6117],{"exhibit_number":5861,"htm_reference":6118,"full_url":6119},"shwearningsrelease3q2024.htm","https://www.sec.gov/Archives/edgar/data/89800/000008980024000155/shwearningsrelease3q2024.htm",null,1789889846436]