[{"data":1,"prerenderedAt":6124},["ShallowReactive",2],{"company-overview-ROP":3},{"company_profile":4,"ohlc":24,"spy":4149,"trading_signals":5425,"company_actions":5534,"filings_8k":5879,"report_history":6123,"insider_summary":6123,"filings_summary":6123,"financials_summary":6123,"institutional_summary":6123,"seo_links":6123},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"ROP","Roper Technologies Inc.","NASDAQ","XNGS","Technology","Software - Application",18200,"https://www.ropertech.com","Roper Technologies Inc. is a diversified technology company that operates as a leader in manufacturing and developing innovative solutions across various industries. The primary function of Roper Technologies is to design and supply engineered products and solutions tailored to niche markets worldwide. These include sectors such as healthcare, transportation, industrial technology, and software solutions for businesses. Notable features of Roper Technologies include its unique licensing and subscription-based revenue models, which provide steady cash flow and emphasize the company's focus on long-term client relationships. The company is involved in the enhancement of product management software, medical and scientific imaging, RF technology, and data solutions, underscoring its commitment to high-tech industries. Roper Technologies' market significance lies in its strategic acquisitions, which enable it to continually expand and adapt to evolving technological demands. This strategic approach ensures its offerings are relevant and competitive, reinforcing its status as a prominent player in the global technology and engineering solutions landscape.","Common Stock","Mr. Laurence Neil Hunn","6496 University Parkway","Sarasota",34240,"FL","United States","(941) 556-2601","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,96,102,108,114,120,126,132,138,144,150,156,162,167,173,179,185,191,197,203,208,214,220,226,232,238,244,250,256,262,268,274,279,285,291,297,303,309,315,321,327,333,339,345,351,357,363,369,374,380,385,391,397,403,409,415,421,427,433,439,445,451,456,461,467,473,478,484,490,495,500,504,510,514,520,526,532,538,544,550,555,561,566,571,577,583,588,593,599,605,611,616,621,627,633,638,643,649,654,660,665,671,677,682,688,694,700,706,712,718,724,730,736,742,747,753,758,764,769,775,780,786,790,796,802,808,814,820,825,831,837,843,849,855,861,865,871,876,882,888,894,900,906,912,917,922,926,931,937,942,947,953,957,962,968,974,980,985,991,997,1003,1009,1015,1021,1027,1033,1037,1043,1049,1055,1061,1067,1072,1078,1084,1090,1096,1102,1108,1114,1120,1126,1131,1137,1142,1148,1154,1160,1165,1171,1177,1183,1189,1195,1201,1206,1211,1216,1222,1228,1234,1240,1246,1252,1257,1263,1269,1274,1280,1286,1292,1297,1303,1309,1314,1320,1326,1332,1338,1344,1350,1356,1362,1368,1374,1380,1386,1392,1398,1404,1409,1414,1420,1426,1432,1438,1444,1450,1456,1462,1468,1474,1479,1485,1491,1496,1502,1507,1513,1518,1523,1529,1534,1540,1546,1552,1558,1564,1570,1576,1582,1588,1594,1598,1604,1610,1616,1622,1628,1633,1638,1644,1648,1654,1660,1666,1672,1678,1684,1690,1696,1702,1708,1714,1719,1724,1730,1736,1742,1748,1754,1760,1766,1771,1776,1781,1787,1793,1799,1803,1809,1815,1821,1827,1832,1835,1840,1845,1851,1857,1862,1867,1873,1879,1885,1891,1897,1903,1909,1915,1921,1927,1932,1938,1944,1950,1956,1962,1966,1972,1977,1982,1988,1993,1999,2005,2010,2016,2022,2028,2034,2039,2045,2051,2057,2063,2069,2074,2080,2086,2092,2098,2103,2109,2115,2121,2127,2133,2139,2145,2151,2157,2162,2166,2172,2176,2182,2188,2194,2198,2203,2208,2214,2220,2226,2232,2238,2243,2249,2255,2261,2267,2273,2279,2284,2290,2296,2302,2307,2311,2316,2322,2327,2333,2339,2345,2349,2355,2360,2366,2372,2378,2383,2389,2395,2401,2407,2412,2417,2422,2428,2434,2439,2445,2450,2456,2461,2466,2471,2477,2483,2489,2494,2500,2506,2512,2518,2524,2529,2534,2538,2544,2550,2556,2560,2566,2570,2576,2582,2587,2592,2598,2604,2610,2615,2621,2626,2630,2635,2641,2646,2651,2656,2662,2666,2672,2678,2682,2688,2693,2699,2703,2709,2715,2721,2726,2730,2736,2742,2748,2753,2757,2763,2769,2775,2780,2786,2792,2798,2803,2808,2813,2818,2824,2829,2834,2839,2844,2850,2856,2861,2867,2873,2879,2885,2891,2896,2899,2904,2910,2916,2921,2925,2930,2933,2938,2942,2946,2951,2957,2962,2966,2971,2976,2981,2987,2992,2997,3003,3009,3015,3021,3026,3032,3038,3042,3047,3051,3057,3063,3068,3073,3078,3082,3086,3090,3096,3102,3108,3112,3117,3121,3126,3131,3136,3141,3147,3153,3158,3164,3168,3173,3177,3182,3186,3188,3193,3199,3205,3210,3216,3221,3227,3233,3238,3244,3249,3254,3259,3262,3267,3273,3278,3284,3290,3295,3300,3305,3311,3317,3321,3327,3333,3339,3345,3350,3355,3361,3367,3372,3377,3383,3389,3394,3400,3404,3410,3416,3421,3426,3431,3436,3442,3448,3453,3459,3464,3469,3474,3479,3483,3488,3494,3498,3502,3507,3513,3516,3522,3527,3532,3536,3541,3546,3552,3557,3563,3568,3574,3579,3584,3587,3592,3598,3603,3606,3611,3617,3621,3626,3631,3637,3642,3646,3650,3655,3660,3666,3670,3676,3681,3686,3691,3696,3702,3707,3711,3715,3720,3726,3731,3737,3741,3747,3753,3759,3764,3770,3776,3780,3785,3789,3794,3797,3802,3807,3813,3818,3823,3829,3834,3836,3840,3844,3847,3852,3857,3862,3867,3871,3877,3882,3888,3893,3897,3902,3907,3913,3917,3920,3926,3931,3936,3942,3947,3952,3958,3964,3970,3975,3981,3987,3993,3999,4005,4011,4017,4023,4029,4033,4039,4043,4049,4055,4060,4066,4071,4076,4082,4088,4094,4099,4105,4110,4115,4121,4126,4132,4138,4143],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",374.22,375.07,368.69,372.74,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",374.93,377.21,370.52,374.76,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",377.91,380.98,373.29,375.82,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",387.06,389.53,382.18,383.94,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",397.18,403.36,393.93,394.61,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",388.65,389.46,383.71,388.52,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",393.27,394,387.59,388.58,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",395.53,396.78,388.21,390.35,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",401.92,403,393.65,395.65,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",418.41,419.21,405.57,407.28,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-09-03",421.78,429.6,418.45,422.35,{"symbol":5,"time":92,"open":93,"high":93,"low":94,"close":95},"2026-09-02",423.06,415.01,415.79,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",420.97,426.22,417.51,418.31,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",422,427.16,421.94,424.64,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-28",422.74,428.13,420.33,426.2,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-27",415.25,423.99,412.97,422.69,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-26",407.44,416.72,407.23,413.28,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-25",412.32,418,409.1,413.37,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-24",414,418.75,412.05,415.51,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-08-21",409.95,413.54,403.33,411.79,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-08-20",408.01,412.63,405.44,410.45,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-08-19",395.9,410.76,394.02,407.32,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-08-18",398.82,400.82,394.12,394.17,{"symbol":5,"time":163,"open":63,"high":164,"low":165,"close":166},"2026-08-17",396.98,389.38,389.71,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-14",400.95,403.02,388.77,399.34,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-13",397.39,400.13,387.82,397.5,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-12",389.89,397.41,389.69,395.23,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-11",399.48,404.51,398.18,399.5,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-10",397.75,405.77,397.1,403.89,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-08-07",400.32,404.26,394.72,402.25,{"symbol":5,"time":204,"open":178,"high":205,"low":206,"close":207},"2026-08-06",397.63,389.73,397.08,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-05",397.42,399.25,391.5,394.53,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-08-04",391.98,393.2,386.23,392.76,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-08-03",400.97,403.71,388.34,392.57,{"symbol":5,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-07-31",385.08,393.64,381.28,391.97,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-07-30",397.66,398.29,381.71,389.25,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-07-29",392.74,410.26,390.93,408.07,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-07-28",385,401.24,384.94,390.92,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-07-27",369.41,380.81,367.51,375.02,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-24",362.47,371.28,359.42,367.34,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-23",365.74,369.15,354.17,355.12,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-22",350.69,352.07,335.5,336.71,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":270},"2026-07-21",356.36,360.99,350.62,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-20",360.76,366.65,355,362.84,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-17",363.84,369.07,358.75,363.14,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-16",352.25,364.99,350.71,364.21,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-15",347.9,355.02,347.39,348.51,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-14",353.34,354.98,346.48,346.65,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-07-13",358.84,363.39,358.2,360.59,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-10",358.22,361.05,354.92,355.9,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-09",348.91,356.78,347,355.94,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-08",360.43,362.86,350.47,354.89,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-07-07",374.49,375.99,363.56,363.76,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-07-06",360.12,366.66,356.44,364.25,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-07-02",357.35,366.3,353.55,364.2,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-07-01",346.85,355.93,343.13,354.68,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-06-30",333.21,339.71,332.28,338.39,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-06-29",342.22,343,330.59,334.8,{"symbol":5,"time":370,"open":371,"high":372,"low":371,"close":373},"2026-06-26",334.46,342.73,338.31,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-25",329.04,338.22,326.73,332.42,{"symbol":5,"time":381,"open":382,"high":383,"low":382,"close":384},"2026-06-24",329.51,336.05,331.6,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-23",331.15,333.53,327.23,329.54,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-22",327.79,333.62,320.11,325.09,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-18",328.53,332.04,325.8,330.26,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-17",332.02,339.66,328.07,329.97,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-16",333.41,338.89,332.18,337.33,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-15",334.33,338.11,330.64,332.45,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-12",331.36,337.64,329.69,334.97,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-11",329.83,335.42,326.53,332.71,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-10",335.28,339.1,329.85,334.1,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-09",331.82,338.18,328.73,335.37,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-08",330.96,336.2,327.86,333.75,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":413},"2026-06-05",335.41,336.93,330.39,{"symbol":5,"time":457,"open":458,"high":459,"low":367,"close":460},"2026-06-04",340.55,341.31,331.8,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-06-03",334.25,335.16,326.9,331.7,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-06-02",338.58,340.66,329.24,336.5,{"symbol":5,"time":474,"open":475,"high":476,"low":407,"close":477},"2026-06-01",330.08,347.08,344.25,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-29",318.57,326.46,316.85,325.53,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-28",316.62,321.57,311.81,319.75,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":486},"2026-05-27",320.3,325.43,316.47,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":492},"2026-05-26",323.41,324.53,319.89,{"symbol":5,"time":501,"open":502,"high":471,"low":502,"close":503},"2026-05-22",323.1,326.94,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-21",319.95,324.49,315.51,324.08,{"symbol":5,"time":511,"open":512,"high":512,"low":480,"close":513},"2026-05-20",325.13,323.12,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-19",334.11,340,328,328.91,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-05-18",320.71,331.44,319.13,331.01,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-15",320.08,325.1,319.72,320.9,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-14",315.59,320.61,312.07,317.95,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-13",320.57,320.88,305.96,316.25,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-12",331.23,333.89,322.73,323.94,{"symbol":5,"time":551,"open":552,"high":552,"low":553,"close":554},"2026-05-11",339.77,327.88,328.8,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-08",349.9,351.31,340.68,343.32,{"symbol":5,"time":562,"open":563,"high":564,"low":563,"close":565},"2026-05-07",350.26,357.26,352.44,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":563},"2026-05-06",354.31,356.98,348.87,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-05",354.81,356.96,349.28,356.56,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-04",356.81,360.9,354.19,355.23,{"symbol":5,"time":584,"open":585,"high":586,"low":587,"close":317},"2026-05-01",359.37,363.6,354.9,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":573},"2026-04-30",352.05,356.16,349.01,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-29",353.28,356.2,350.01,355.97,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-28",356.85,361.14,352.75,354.12,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-04-27",352.86,354.99,348.23,352.45,{"symbol":5,"time":612,"open":613,"high":613,"low":614,"close":615},"2026-04-24",364.87,349.27,353.4,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":338},"2026-04-23",379.42,384,360.7,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-22",363,368.11,362.27,364.73,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-21",361.94,367.74,359.77,362.93,{"symbol":5,"time":634,"open":620,"high":635,"low":636,"close":637},"2026-04-20",365,358.39,359.87,{"symbol":5,"time":639,"open":640,"high":640,"low":641,"close":642},"2026-04-17",367.69,358.52,362.44,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-16",362.58,365.45,360.36,361.88,{"symbol":5,"time":650,"open":651,"high":652,"low":267,"close":653},"2026-04-15",357.63,359.8,358.09,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-14",356.06,360.58,353.44,354,{"symbol":5,"time":661,"open":662,"high":663,"low":662,"close":664},"2026-04-13",343.57,358.25,356.35,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-04-10",349.32,350.08,342.08,343.15,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-04-09",353.26,354.45,345.68,349.88,{"symbol":5,"time":678,"open":679,"high":258,"low":680,"close":681},"2026-04-08",359.84,355.2,355.85,{"symbol":5,"time":683,"open":684,"high":685,"low":686,"close":687},"2026-04-07",359.64,361.75,357.45,358.83,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-06",357.06,360.57,353.67,360.19,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-02",360.11,363.44,354.51,357.88,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-04-01",351.47,356.47,347.54,355.87,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-31",352.52,355.54,343.28,353.86,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-30",345.74,354.03,341.43,351.96,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-27",349.89,351.59,343.87,344.42,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-26",346.98,356.5,344.27,351.07,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-25",348.82,351.86,340.41,346.72,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-24",350.59,351.33,343.36,345.93,{"symbol":5,"time":743,"open":587,"high":744,"low":745,"close":746},"2026-03-23",356.82,351.85,353.48,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-03-20",352.1,355.77,349.23,353.68,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":673},"2026-03-19",352.14,359.53,351.58,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-03-18",350.4,353.96,348.06,350.79,{"symbol":5,"time":765,"open":349,"high":766,"low":767,"close":768},"2026-03-17",360,350.52,352.89,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-16",350.67,353.54,349.08,352.2,{"symbol":5,"time":776,"open":777,"high":595,"low":778,"close":779},"2026-03-13",349.83,346.13,351,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-12",352.47,357.11,346.44,346.78,{"symbol":5,"time":787,"open":788,"high":766,"low":789,"close":293},"2026-03-11",356.55,348.56,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-03-10",362.51,364.39,349.43,353.87,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-03-09",363.79,365.77,358.88,363.06,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-03-06",365.71,368.37,358.6,367.5,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-03-05",362,369.27,360.03,366.02,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-03-04",356.46,366.44,354.06,361.27,{"symbol":5,"time":821,"open":789,"high":822,"low":823,"close":824},"2026-03-03",357.81,346.5,356,{"symbol":5,"time":826,"open":827,"high":828,"low":829,"close":830},"2026-03-02",348,356.03,346.51,353.93,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2026-02-27",348.79,349.96,345,349.73,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-02-26",346.14,354.65,345.39,352.15,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-02-25",337.89,344.79,336.03,344.24,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-24",335.82,341.42,333.98,337.7,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-02-23",334.93,337.09,329.82,335.7,{"symbol":5,"time":862,"open":402,"high":863,"low":402,"close":864},"2026-02-20",337.63,335.79,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":870},"2026-02-19",329.49,335,328.29,332,{"symbol":5,"time":872,"open":873,"high":554,"low":874,"close":875},"2026-02-18",316.8,313.74,327.6,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2026-02-17",321.72,323.39,313.07,315.53,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2026-02-13",319.85,325.61,318.01,321.41,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2026-02-12",334.47,335.01,317.67,319.82,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2026-02-11",347.2,347.64,331.22,333.8,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-10",350.46,354.97,345.25,348.84,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2026-02-09",357.21,358.48,349.03,351.71,{"symbol":5,"time":913,"open":914,"high":915,"low":779,"close":916},"2026-02-06",353.46,363.54,362.42,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":779},"2026-02-05",358.86,365.21,349.57,{"symbol":5,"time":923,"open":839,"high":924,"low":839,"close":925},"2026-02-04",361.16,359.71,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":732},"2026-02-03",362.8,364.37,343.92,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-02-02",372.79,375.56,369.85,372.61,{"symbol":5,"time":938,"open":939,"high":940,"low":766,"close":941},"2026-01-30",362.28,371.59,371.23,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":635},"2026-01-29",355.68,365.66,353.35,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2026-01-28",367.96,368.2,356.01,360.37,{"symbol":5,"time":954,"open":955,"high":956,"low":741,"close":811},"2026-01-27",368.5,382.86,{"symbol":5,"time":958,"open":959,"high":960,"low":155,"close":961},"2026-01-26",409.49,413,408.67,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-23",406.02,412.1,403.73,407.61,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-22",404.02,410,402.97,407.48,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-21",403.76,406.36,399.09,404.66,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":976},"2026-01-20",412.45,414.32,400.2,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2026-01-16",412.41,416.74,407.03,416.14,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2026-01-15",423.74,424.05,412.33,414.25,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2026-01-14",424.06,428.93,421.48,424.2,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2026-01-13",430.37,431.17,420.42,426.36,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-12",433.57,434.79,430.81,432.39,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2026-01-09",433.42,437.16,431.81,434.81,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-08",433.12,439.29,432.29,434.47,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-07",436.54,440,433.96,437.6,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1035,"close":1029},"2026-01-06",430,437.38,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2026-01-05",429.94,436.31,427.89,431.66,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2026-01-02",444.73,445,428.19,434.54,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2025-12-31",450.4,451.53,444.53,445.13,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-12-30",449.74,452.28,449.38,450.08,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-29",450.83,452.78,449.42,450.84,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1063},"2025-12-26",450.56,451.6,449.2,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-12-24",447.91,451.69,446.87,451.18,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-23",449.14,449.44,446.02,449.34,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-22",443.34,450.59,442,449.25,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-19",449.63,451.03,443.65,444.99,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-18",449.06,454.81,446.81,450.51,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-17",442.49,453.84,441.04,452.24,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-16",442.42,445.92,439.89,443.78,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-15",447.66,448.86,439.83,443.6,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-12",445.84,450.35,445.15,445.86,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1122},"2025-12-11",442.5,449.69,441.76,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-12-10",440.38,445.07,439.41,442.28,{"symbol":5,"time":1138,"open":1139,"high":1098,"low":1140,"close":1141},"2025-12-09",446.13,439.25,440.64,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-12-08",448.36,449.76,445.75,446.71,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-12-05",444.08,449.7,443.97,447.56,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-12-04",445.91,448.14,442.64,444.78,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1162,"close":1164},"2025-12-03",439.96,446.29,445.89,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-12-02",445.32,446.05,440.81,444.15,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-12-01",444.46,446.26,441.8,443.58,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-11-28",447.96,449.8,446,446.22,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-11-26",445.74,448.18,443.73,446.08,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-25",440.61,447.3,439.4,446.41,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-11-24",442.57,445.97,438.73,439.64,{"symbol":5,"time":1202,"open":1203,"high":1204,"low":1203,"close":1205},"2025-11-21",440.94,449.79,443.75,{"symbol":5,"time":1207,"open":1208,"high":1208,"low":1209,"close":1210},"2025-11-20",448.45,440.15,440.86,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1159},"2025-11-19",442.07,445.58,437.4,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-18",443.4,448.64,442.23,444.41,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-11-17",448.66,449.97,443.5,443.88,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-11-14",446.89,451.05,441.38,449.5,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-11-13",453.47,454.66,446.86,447.75,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-12",443.3,455.8,441.03,455.2,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-11-11",448.79,449.39,441.29,443.27,{"symbol":5,"time":1253,"open":1046,"high":1254,"low":1255,"close":1256},"2025-11-10",451.98,441.84,449.82,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-11-07",444.97,448.85,443.77,447.05,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-11-06",443.56,447.32,440.95,444.48,{"symbol":5,"time":1270,"open":1139,"high":1271,"low":1272,"close":1273},"2025-11-05",451.41,444.36,445.83,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-04",450.11,451.45,444.57,449.31,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-03",447.54,448.84,437.37,448.54,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-10-31",439.08,448,435.42,446.15,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1218},"2025-10-30",446.31,453.03,442.69,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-29",451.58,454.78,444.13,446.28,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-28",463.73,464.98,455.71,456.16,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1305},"2025-10-27",476.52,476.53,458.92,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-24",482.59,483.36,474.8,478.8,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-23",467.06,481.48,456.99,479.96,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-22",510.98,519.1,508.57,508.95,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-21",507.28,517.5,505.9,514.52,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-10-20",504.51,506.97,501.52,505.89,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-10-17",500.04,505.04,498.42,504.52,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-10-16",500.17,503.33,497.57,500.08,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-10-15",507.8,515.57,499.16,499.73,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-10-14",508.4,515.32,506.79,513.82,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-10-13",507.35,513.85,504.11,512.73,{"symbol":5,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-10-10",520.72,520.85,503.9,509,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-10-09",519.9,520.05,511.45,518.07,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-10-08",512.13,521.28,509.45,520,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-10-07",505.84,511.02,503.64,510.57,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-10-06",501.9,507.36,497.12,506.99,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1406,"close":1408},"2025-10-03",497.27,504.91,499.95,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1411,"close":1413},"2025-10-02",495.44,500.29,497.59,{"symbol":5,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-10-01",499.26,504,495.55,497.97,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-09-30",500.45,502.08,495.81,498.69,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-09-29",500.22,501.14,494.78,500.96,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-09-26",495.22,500.32,494.08,499.31,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-09-25",506.22,506.82,492.25,495.03,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-09-24",503.49,507.34,502.37,505.68,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-09-23",507.39,508.74,502.15,503.99,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-09-22",501.5,510.46,501.45,509.63,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-19",508.51,509.47,502.95,504.62,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-18",509.65,513.12,507.61,509.01,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1470},"2025-09-17",504.38,517.44,503.74,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-16",505,506.26,499,502.44,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-15",512.53,514.39,504.26,505.23,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1487},"2025-09-12",515.58,517.16,512.04,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-09-11",514,519.2,513,517.38,{"symbol":5,"time":1503,"open":1504,"high":1504,"low":1505,"close":1506},"2025-09-10",519.44,509.13,513.23,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-09-09",521.69,524.9,518.47,519.67,{"symbol":5,"time":1514,"open":1329,"high":1515,"low":1516,"close":1517},"2025-09-08",524.07,517.51,523.43,{"symbol":5,"time":1519,"open":1520,"high":1520,"low":1521,"close":1522},"2025-09-05",530,516.78,518.44,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-09-04",523.09,527.23,521.32,527.12,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1531,"close":1533},"2025-09-03",517.28,524.68,524.13,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-09-02",524.09,525.01,516.25,518.99,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-08-29",529.5,532.18,524.11,526.31,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-08-28",528.21,528.83,524.88,526.59,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-08-27",525.31,529.84,523.49,528.66,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-08-26",529,531.09,522.34,524.45,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-08-25",535.9,536.57,529.26,530.29,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-08-22",529.75,538.21,528.01,536.84,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-08-21",537.37,540.34,526.66,526.94,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-08-20",536.27,544.94,533.39,540.52,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-08-19",532.28,538.04,531,532.59,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1596,"close":1590},"2025-08-18",529.99,533.98,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-08-15",523.63,530.62,523.19,529.64,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-08-14",523.55,526.1,518.1,524.96,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-08-13",521.42,523.96,514.05,522.53,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-08-12",527.77,529.95,518.22,519.5,{"symbol":5,"time":1623,"open":1624,"high":1625,"low":1626,"close":1627},"2025-08-11",534.38,536.96,525.77,527.48,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1624},"2025-08-08",536.71,538.83,531.6,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1630},"2025-08-07",546.03,546.52,535.32,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-08-06",539.83,542.21,535.88,541.84,{"symbol":5,"time":1645,"open":1646,"high":1646,"low":1578,"close":1647},"2025-08-05",549.24,537.93,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-08-04",543.04,547.14,542.05,546.42,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-08-01",551.1,551.11,539.91,542.11,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-07-31",550.68,556.23,549,550.4,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-07-30",563.58,564.68,549.95,552.34,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-07-29",561.7,563.33,556.19,563.06,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-07-28",561.62,564.16,558.76,559.03,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-07-25",560.7,563.41,557.11,563.03,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-07-24",556.54,562.86,554.21,560.37,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-07-23",563.85,566.24,556.42,557.02,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-07-22",554.16,564.63,551.42,563.84,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-07-21",549.62,555.93,535.7,551.91,{"symbol":5,"time":1715,"open":1716,"high":1716,"low":1717,"close":1718},"2025-07-18",549.52,540.4,544.79,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1721,"close":1723},"2025-07-17",543.28,546.99,546.35,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-07-16",545.59,548.95,541.9,545.23,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-07-15",548.42,551.02,544.78,544.82,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-07-14",546.02,548.58,541.2,548.33,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-07-11",549.83,551.97,545.75,547.46,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-07-10",553.59,555.88,544.67,549.8,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-07-09",566,571.36,551.51,558.64,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-07-08",564.45,569.34,562.19,564.59,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1756},"2025-07-07",573,575.77,565.32,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1768},"2025-07-03",569.95,574.81,568.73,{"symbol":5,"time":1777,"open":1778,"high":1778,"low":1779,"close":1780},"2025-07-02",571.73,563.57,566.08,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-07-01",567.24,574.95,565.91,572.71,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-30",564.69,567.63,562,566.84,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-06-27",565.31,569.37,560.65,563.51,{"symbol":5,"time":1800,"open":1780,"high":1801,"low":1802,"close":1795},"2025-06-26",566.38,558.28,{"symbol":5,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-06-25",570.84,573.1,562.99,566.94,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-24",568.5,571.55,563.28,571.02,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-23",562.59,566.29,558.14,566.18,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-06-20",558.98,564.36,557.78,561.99,{"symbol":5,"time":1828,"open":1829,"high":1829,"low":1830,"close":1831},"2025-06-18",562.58,555.04,555.75,{"symbol":5,"time":1833,"open":1770,"high":1785,"low":1834,"close":1829},"2025-06-17",559.57,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1837,"close":1839},"2025-06-16",562.48,567.9,565.66,{"symbol":5,"time":1841,"open":1842,"high":1805,"low":1843,"close":1844},"2025-06-13",566.68,560.27,560.75,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-06-12",570.06,573.08,569.77,572.03,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-06-11",572.08,573.8,568.72,569.56,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1859,"close":1861},"2025-06-10",562.73,574.32,572.18,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1848},"2025-06-09",572.24,576.49,568.2,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-06-06",572.79,575,570.99,572.87,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-06-05",568.41,571.08,565.5,569.49,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-06-04",567.28,569.29,563.3,568.01,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-06-03",564.39,568.21,561.84,567.87,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-06-02",565.94,568.38,563.08,566.69,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-05-30",564.95,572.7,563.2,570.27,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-29",570.13,571.52,562.54,564.27,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-28",574.27,576.55,568.65,569.13,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-27",571.21,574.73,568.43,573.82,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-23",564.43,569.73,563.8,567.03,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1929,"close":1931},"2025-05-22",568.45,573.09,569.07,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-05-21",573.76,583.95,569.93,572.81,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-05-20",577.91,578.67,573.74,578.21,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-05-19",581.75,584.03,578.4,580.47,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-05-16",579.01,583.02,574.22,582.88,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-05-15",565.74,574.77,565.28,574.4,{"symbol":5,"time":1963,"open":1937,"high":1964,"low":1965,"close":1893},"2025-05-14",576.87,563.49,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-05-13",577.82,582.57,575.46,577.07,{"symbol":5,"time":1973,"open":1974,"high":1974,"low":1975,"close":1976},"2025-05-12",579.92,566.8,575.84,{"symbol":5,"time":1978,"open":1979,"high":1979,"low":1980,"close":1981},"2025-05-09",574.54,564.37,570.48,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2025-05-08",576.76,582.17,572.52,574.98,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1878,"close":1992},"2025-05-07",570.43,576.43,574.29,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-05-06",565.45,574.02,560.94,569.7,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-05-05",565.92,575.32,563.31,571.13,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2007,"close":2009},"2025-05-02",562.1,569.4,566.04,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-05-01",564.14,564.21,556.53,557.59,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-30",554.9,560.9,547.75,560.08,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-29",553.42,558.06,552.03,556.17,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-28",537.95,558.2,535.53,551.95,{"symbol":5,"time":2035,"open":2036,"high":2036,"low":2037,"close":2038},"2025-04-25",559.24,551.04,557.7,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-24",551.12,561.43,548,559.66,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-23",555.82,564.12,550.35,551.08,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-04-22",545.58,551.79,543.55,551.3,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-04-21",550.42,555.34,534.91,539.27,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-04-17",561.5,564.47,556.43,557.24,{"symbol":5,"time":2070,"open":1829,"high":2071,"low":2072,"close":2073},"2025-04-16",569.89,552.53,556.27,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-04-15",569.88,571.68,563.34,567.08,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-14",568.44,570.73,558.66,565.88,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-11",548.75,564.72,543.32,560.16,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-10",547.94,554.47,533.1,549.6,{"symbol":5,"time":2099,"open":1516,"high":2100,"low":2101,"close":2102},"2025-04-09",556.26,513.87,553.76,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-08",534.82,541.89,513.92,519.19,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-04-07",533.05,547.68,519.52,532.54,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-04-04",576.78,578.34,540.76,541.8,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-04-03",589.86,590.5,576.81,579.7,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2132},"2025-04-02",584.19,592.95,580.07,590.36,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-04-01",585.8,593,584.23,590.78,{"symbol":5,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2025-03-31",582.83,592.01,580.19,589.58,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-03-28",589.36,591.72,580.62,582.64,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-03-27",587.67,594.25,578.11,592.55,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2159,"close":2161},"2025-03-26",579.56,585.27,582.71,{"symbol":5,"time":2163,"open":1769,"high":2164,"low":1986,"close":2165},"2025-03-25",582.16,579.07,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":2171},"2025-03-24",577.29,579.54,574.16,576.65,{"symbol":5,"time":2173,"open":2174,"high":1930,"low":2175,"close":1861},"2025-03-21",569.92,564.26,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-20",574.31,577.44,570.85,575.45,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-19",579.21,580.33,572.28,577.83,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-03-18",573.84,577.38,569.66,576.86,{"symbol":5,"time":2195,"open":1882,"high":2196,"low":1882,"close":2197},"2025-03-17",578.24,575.59,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":1882},"2025-03-14",566.31,571.79,565.72,{"symbol":5,"time":2204,"open":2205,"high":1838,"low":2206,"close":2207},"2025-03-13",563.44,560.78,562.88,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-03-12",566.66,569.23,559.6,566.42,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-03-11",576.1,576.7,563.93,565.75,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-03-10",586.83,591.16,574.08,576.45,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-03-07",585.62,589.92,577.97,588.38,{"symbol":5,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2025-03-06",589.75,592.35,582.86,588.29,{"symbol":5,"time":2239,"open":1969,"high":2240,"low":2241,"close":2242},"2025-03-05",595.17,581.99,593.81,{"symbol":5,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-03-04",586.41,590,582.45,584.83,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-03-03",588.49,592,583.15,585.81,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2025-02-28",579.05,584.93,573.66,584.5,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2025-02-27",574.04,579.95,571.98,572.5,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2025-02-26",585.2,586.91,574.43,575.15,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2025-02-25",578.14,593.91,577.09,587.34,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2186,"close":2283},"2025-02-24",575.12,579.9,576.58,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-02-21",579.39,580.4,573.54,574.05,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-02-20",574.96,581.88,569.01,581.42,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2301},"2025-02-19",572.53,577.95,568.14,577.04,{"symbol":5,"time":2303,"open":2304,"high":2305,"low":2306,"close":2298},"2025-02-18",572.93,574.14,569.48,{"symbol":5,"time":2308,"open":1870,"high":2309,"low":2304,"close":2310},"2025-02-14",577.93,573.58,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":1960,"close":2315},"2025-02-13",569.38,575.43,573.43,{"symbol":5,"time":2317,"open":2318,"high":2319,"low":2320,"close":2321},"2025-02-12",573.63,575.82,566.46,566.76,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2324,"close":2326},"2025-02-11",570.5,581.43,581.35,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2025-02-10",573.3,575.26,567.41,574.52,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2338},"2025-02-07",583.45,584.43,572.58,572.76,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2025-02-06",582.37,583.77,577.71,583.42,{"symbol":5,"time":2346,"open":2275,"high":2347,"low":2348,"close":2295},"2025-02-05",582.25,573.12,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-02-04",578.07,579.62,571.16,577.67,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2301},"2025-02-03",575.24,581.5,569.68,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2025-01-31",572,581.92,570.07,575.65,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2025-01-30",565.99,584.31,561.6,570.6,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2025-01-29",547.9,549.91,542.86,543.02,{"symbol":5,"time":2379,"open":2380,"high":2381,"low":2382,"close":1710},"2025-01-28",540.11,553.25,535.69,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2025-01-27",527.91,541.67,527.2,541.33,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2025-01-24",532.46,535,529.34,531.37,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2025-01-23",531.1,533.36,528.04,533.24,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2025-01-22",530.88,535.93,529.91,534.45,{"symbol":5,"time":2408,"open":1536,"high":2409,"low":2410,"close":2411},"2025-01-21",531.42,523.04,530.79,{"symbol":5,"time":2413,"open":2414,"high":2414,"low":2415,"close":2416},"2025-01-17",529.06,520.07,522.32,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":1329},"2025-01-16",518.8,520.2,515.81,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2025-01-15",517.98,521.01,513.77,517.96,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2025-01-14",506.76,511.87,505.6,510.69,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2436,"close":2438},"2025-01-13",499.47,509.86,508,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2025-01-10",507.47,510.76,502.1,502.71,{"symbol":5,"time":2446,"open":2447,"high":2431,"low":2448,"close":2449},"2025-01-08",507.32,504.31,510.3,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2025-01-07",508.47,513.66,504.53,507.1,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2455},"2025-01-06",512.74,513.45,504.76,{"symbol":5,"time":2462,"open":2463,"high":2463,"low":2464,"close":2465},"2025-01-03",520.66,513.21,514.64,{"symbol":5,"time":2467,"open":2468,"high":2468,"low":2469,"close":2470},"2025-01-02",524.7,513.62,513.79,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2024-12-31",521.06,522.02,516.91,519.85,{"symbol":5,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2024-12-30",519.51,521.82,513.91,519.87,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2024-12-27",525.06,527.59,520.21,523.91,{"symbol":5,"time":2490,"open":1554,"high":2491,"low":2492,"close":2493},"2024-12-26",528.55,525.23,527.24,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-12-24",522.83,528.17,521.64,528.14,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-12-23",522.91,526.25,522.05,524.94,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-12-20",519.64,530.54,518.5,525.4,{"symbol":5,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-12-19",528.56,532.68,521.45,521.75,{"symbol":5,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-12-18",536.75,538.02,526.34,526.72,{"symbol":5,"time":2525,"open":2526,"high":2527,"low":2528,"close":2520},"2024-12-17",540.82,543.65,536.4,{"symbol":5,"time":2530,"open":1650,"high":2531,"low":2532,"close":2533},"2024-12-16",545.85,541.78,542.04,{"symbol":5,"time":2535,"open":2527,"high":2536,"low":1579,"close":2537},"2024-12-13",545.86,543.66,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-12-12",549.41,552.2,545.28,548.03,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-12-11",551.88,553.46,549.71,550.39,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-12-10",547.83,552.27,540.91,549.47,{"symbol":5,"time":2557,"open":1744,"high":2558,"low":2559,"close":1732},"2024-12-09",551.07,547.06,{"symbol":5,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-12-06",557,560,550.06,551.2,{"symbol":5,"time":2567,"open":2568,"high":2568,"low":2059,"close":2569},"2024-12-05",571,557.9,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-12-04",571.27,580.09,567.7,575.95,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-12-03",564.28,567.51,559.79,566.86,{"symbol":5,"time":2583,"open":2584,"high":1882,"low":2585,"close":2586},"2024-12-02",566.44,561.94,568.63,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2584},"2024-11-29",563.39,569.51,561.2,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-11-27",561.18,564.75,557.27,564.35,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-11-26",559.31,562.24,553.82,561.89,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-11-25",563.09,565.46,556.79,557.94,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2612,"close":2614},"2024-11-22",555.55,562.09,560.14,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-11-21",550.38,555.28,547.69,554.26,{"symbol":5,"time":2622,"open":2623,"high":2553,"low":2624,"close":2625},"2024-11-20",549.51,545.74,549.45,{"symbol":5,"time":2627,"open":1752,"high":1710,"low":2628,"close":2629},"2024-11-19",542.19,547.96,{"symbol":5,"time":2631,"open":2632,"high":2617,"low":2633,"close":2634},"2024-11-18",547.63,545.16,549.37,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-11-15",562.78,565.17,547.29,548.23,{"symbol":5,"time":2642,"open":2643,"high":2643,"low":2644,"close":2645},"2024-11-14",573.73,563.82,564.77,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2648,"close":2650},"2024-11-13",561.21,574.13,571.2,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2645},"2024-11-12",564.09,565.98,559.71,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-11-11",567.76,573.92,564.86,565.14,{"symbol":5,"time":2663,"open":1870,"high":1870,"low":2664,"close":2665},"2024-11-08",566.41,567.62,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-11-07",565.82,573.72,563.04,572.26,{"symbol":5,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-11-06",550.82,567.94,544.16,564.67,{"symbol":5,"time":2679,"open":2527,"high":2680,"low":1640,"close":2681},"2024-11-05",545.61,542.7,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-11-04",542.03,542.25,533.31,542.08,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2554},"2024-11-01",536.6,542.64,536.11,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2698},"2024-10-31",547.23,547.79,537.51,537.73,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2055,"close":2695},"2024-10-30",548.46,551.94,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-10-29",543.67,553.08,541.97,548.81,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-10-28",543,545.78,541,545.13,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-10-25",546.6,547.33,540,542,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2720,"close":2725},"2024-10-24",543.71,550.67,542.1,{"symbol":5,"time":2727,"open":2728,"high":2728,"low":2392,"close":2729},"2024-10-23",550,542.94,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-10-22",555.24,556.01,550.73,552.1,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-10-21",555.81,558.47,551.14,556.8,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2747},"2024-10-18",563.74,565.78,557.2,557.62,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2744},"2024-10-17",563.62,566.47,560.13,{"symbol":5,"time":2754,"open":2072,"high":2370,"low":2755,"close":2756},"2024-10-16",549.65,560.86,{"symbol":5,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-10-15",554.92,561.31,553.48,556.18,{"symbol":5,"time":2764,"open":2765,"high":2766,"low":2767,"close":2768},"2024-10-14",554.09,555,551.05,553.83,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-10-11",540.26,552.31,539.22,551.55,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2062,"close":2779},"2024-10-10",544.72,545.33,539.45,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-10-09",543.75,550.18,539.67,545.93,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-10-08",537.12,543.45,535.66,542.91,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-10-07",540.15,541.53,537.35,537.87,{"symbol":5,"time":2799,"open":2800,"high":2800,"low":2801,"close":2802},"2024-10-04",552.05,542.74,544.86,{"symbol":5,"time":2804,"open":1664,"high":2805,"low":2806,"close":2807},"2024-10-03",552.64,545.04,548.93,{"symbol":5,"time":2809,"open":2634,"high":2810,"low":2811,"close":2812},"2024-10-02",552.21,545.9,551.37,{"symbol":5,"time":2814,"open":2815,"high":2815,"low":2816,"close":2817},"2024-10-01",556.6,546.57,548.27,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2823},"2024-09-30",554.19,558.05,549.34,556.44,{"symbol":5,"time":2825,"open":2826,"high":2821,"low":2827,"close":2828},"2024-09-27",553.13,552.26,553.8,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2755,"close":2833},"2024-09-26",551.16,553.33,552.5,{"symbol":5,"time":2835,"open":2836,"high":2706,"low":2837,"close":2838},"2024-09-25",552,547.3,548.36,{"symbol":5,"time":2840,"open":2841,"high":2841,"low":2842,"close":2843},"2024-09-24",556.73,550.8,551.98,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-09-23",559.95,560.02,556.84,557.75,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-09-20",554.61,562.14,552.41,558.04,{"symbol":5,"time":2857,"open":2858,"high":2859,"low":2860,"close":2756},"2024-09-19",558.87,561.77,556.08,{"symbol":5,"time":2862,"open":2863,"high":2864,"low":2865,"close":2866},"2024-09-18",551.65,554.38,546.22,549.93,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-09-17",556.71,558.15,550.62,551.83,{"symbol":5,"time":2874,"open":2875,"high":2876,"low":2877,"close":2878},"2024-09-16",554.99,557.58,552.25,556.56,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-09-13",551.87,555.66,551.29,551.84,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2890},"2024-09-12",550.51,551.53,544.51,551.31,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":1647,"close":2895},"2024-09-11",550.28,550.57,549.84,{"symbol":5,"time":2897,"open":1692,"high":1692,"low":2043,"close":2898},"2024-09-10",552.33,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2901,"close":2903},"2024-09-09",549.88,554.84,553.39,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2909},"2024-09-06",555.31,557.89,546.77,547.76,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-09-05",555.35,557.25,550.03,554.91,{"symbol":5,"time":2917,"open":2877,"high":2918,"low":2919,"close":2920},"2024-09-04",559.59,551.66,558.51,{"symbol":5,"time":2922,"open":2923,"high":1819,"low":1753,"close":2924},"2024-09-03",553.29,552.36,{"symbol":5,"time":2926,"open":2927,"high":2927,"low":2928,"close":2929},"2024-08-30",557.38,549.03,554.41,{"symbol":5,"time":2931,"open":2060,"high":2563,"low":2932,"close":2602},"2024-08-29",552.98,{"symbol":5,"time":2934,"open":2935,"high":2852,"low":2936,"close":2937},"2024-08-28",552.16,549.08,550.33,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2940,"close":2565},"2024-08-27",543.31,551.71,{"symbol":5,"time":2943,"open":2094,"high":2898,"low":2944,"close":2945},"2024-08-26",545.34,546.73,{"symbol":5,"time":2947,"open":2948,"high":2724,"low":2949,"close":2950},"2024-08-23",550.16,542.77,547.82,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-08-22",552.58,554.5,545.01,545.97,{"symbol":5,"time":2958,"open":2959,"high":1713,"low":2960,"close":2961},"2024-08-21",549.94,547.39,551.48,{"symbol":5,"time":2963,"open":2059,"high":2881,"low":2964,"close":2965},"2024-08-20",544.83,547.45,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2901},"2024-08-19",547.62,550.58,546.12,{"symbol":5,"time":2972,"open":2973,"high":1753,"low":2974,"close":2975},"2024-08-16",548.45,545.36,548.5,{"symbol":5,"time":2977,"open":2978,"high":2979,"low":2980,"close":2816},"2024-08-15",535.24,549.07,532.49,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-08-14",524.23,528.38,523.7,528,{"symbol":5,"time":2988,"open":2415,"high":2989,"low":2990,"close":2991},"2024-08-13",525.16,518.87,525.02,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2415},"2024-08-12",524.51,526.24,519.23,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-08-09",521.23,527.79,517.97,526.78,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-08-08",518.97,525.78,516.38,523.02,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-08-07",524.91,527.13,514.79,515.25,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-08-06",520.5,529.23,517.92,518.14,{"symbol":5,"time":3022,"open":3023,"high":3023,"low":3024,"close":3025},"2024-08-05",571.19,515.88,517.53,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-08-02",546.9,548.01,532.07,536.03,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-08-01",544.45,549.15,537.85,544.4,{"symbol":5,"time":3039,"open":2043,"high":3040,"low":2711,"close":3041},"2024-07-31",550.26,544.75,{"symbol":5,"time":3043,"open":1636,"high":3044,"low":3045,"close":3046},"2024-07-30",551.5,541.66,544.81,{"symbol":5,"time":3048,"open":2936,"high":3049,"low":2691,"close":3050},"2024-07-29",555.95,545.69,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-07-26",550.65,553.55,542.27,548.53,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-07-25",541.13,548.19,534.61,540.89,{"symbol":5,"time":3064,"open":3065,"high":3065,"low":3066,"close":3067},"2024-07-24",546,520.44,531.97,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":1911},"2024-07-23",577.5,579.1,573.48,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":3077,"close":1912},"2024-07-22",570.82,577.23,570.25,{"symbol":5,"time":3079,"open":3080,"high":1870,"low":2597,"close":3081},"2024-07-19",572.75,567.31,{"symbol":5,"time":3083,"open":2572,"high":3084,"low":3085,"close":3023},"2024-07-18",573.17,567.85,{"symbol":5,"time":3087,"open":3088,"high":1992,"low":3089,"close":2572},"2024-07-17",570.04,566.58,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-07-16",559.16,567.42,558.36,567.07,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-07-15",557.88,560.68,554.29,559.15,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-07-12",558.96,561.75,557.01,558.38,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":3110,"close":1711},"2024-07-11",553.18,558.16,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3115},"2024-07-10",551.26,553.06,549.46,{"symbol":5,"time":3118,"open":3119,"high":3119,"low":1646,"close":3120},"2024-07-09",557.67,550.47,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":2741},"2024-07-08",558.63,559.81,553.57,{"symbol":5,"time":3127,"open":3128,"high":1677,"low":3129,"close":3130},"2024-07-05",558.32,556.1,562.56,{"symbol":5,"time":3132,"open":3133,"high":3134,"low":1683,"close":3135},"2024-07-03",563.15,564.34,560.45,{"symbol":5,"time":3137,"open":2012,"high":3138,"low":3139,"close":3140},"2024-07-02",567.54,561.25,563.11,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-07-01",567.11,568.55,560.63,562.63,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2024-06-28",561.97,569.5,559.94,563.66,{"symbol":5,"time":3154,"open":2021,"high":3155,"low":3156,"close":3157},"2024-06-27",565.43,556.93,562.06,{"symbol":5,"time":3159,"open":3160,"high":3161,"low":3162,"close":3163},"2024-06-26",559.98,562.5,556.64,557.54,{"symbol":5,"time":3165,"open":3166,"high":2751,"low":3167,"close":1807},"2024-06-25",565.09,561.82,{"symbol":5,"time":3169,"open":3145,"high":3170,"low":3171,"close":3172},"2024-06-24",568.68,558.25,562.55,{"symbol":5,"time":3174,"open":3175,"high":3175,"low":2876,"close":3176},"2024-06-21",564.88,561.49,{"symbol":5,"time":3178,"open":2563,"high":3179,"low":3180,"close":3181},"2024-06-20",563.92,556.06,559.22,{"symbol":5,"time":3183,"open":3184,"high":2603,"low":3184,"close":3185},"2024-06-18",551.74,560.1,{"symbol":5,"time":3187,"open":1664,"high":1704,"low":2632,"close":1750},"2024-06-17",{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":2625},"2024-06-14",548.04,554.74,547.42,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-06-13",552.66,556.46,546.32,547.17,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-06-12",557.45,559.08,552.13,558.19,{"symbol":5,"time":3206,"open":3207,"high":3207,"low":3208,"close":3209},"2024-06-11",556.38,550.77,555.72,{"symbol":5,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-06-10",553.34,556.62,551.15,556.5,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":2767,"close":3220},"2024-06-07",552.04,556.86,554.03,{"symbol":5,"time":3222,"open":3223,"high":3224,"low":3225,"close":3226},"2024-06-06",547.99,553.65,545.2,550.36,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3232},"2024-06-05",545,547.85,542.09,546.92,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3235,"close":3237},"2024-06-04",534.99,544.89,543.4,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-06-03",532.76,536.36,529.94,536.16,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3240},"2024-05-31",528.41,533,524.53,{"symbol":5,"time":3250,"open":3251,"high":1549,"low":3252,"close":3253},"2024-05-30",527.64,524.32,526.58,{"symbol":5,"time":3255,"open":2491,"high":3256,"low":3257,"close":3258},"2024-05-29",532.81,528.49,530.94,{"symbol":5,"time":3260,"open":2533,"high":2533,"low":2403,"close":3261},"2024-05-28",533.02,{"symbol":5,"time":3263,"open":3264,"high":3265,"low":2527,"close":3266},"2024-05-24",544.21,547.87,544.66,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-05-23",547.59,549.85,543.17,544.62,{"symbol":5,"time":3274,"open":3275,"high":3276,"low":3277,"close":2965},"2024-05-22",541.46,549.9,538.84,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-05-21",545.05,545.72,538.23,541.4,{"symbol":5,"time":3285,"open":3286,"high":3287,"low":3288,"close":3289},"2024-05-20",540.78,546.68,540.16,546.37,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":2106},"2024-05-17",538.8,544.1,537.17,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3292},"2024-05-16",532.39,539.55,531.18,{"symbol":5,"time":3301,"open":1536,"high":3302,"low":3303,"close":3304},"2024-05-15",532.75,522.73,531.44,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2024-05-14",522,523.54,517.27,520.83,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2024-05-13",526.88,527.37,521.14,521.76,{"symbol":5,"time":3318,"open":2474,"high":3319,"low":1389,"close":3320},"2024-05-10",526.48,523.5,{"symbol":5,"time":3322,"open":3323,"high":3324,"low":3325,"close":3326},"2024-05-09",520.64,523.81,519.99,523.33,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":3332},"2024-05-08",521.66,528.25,520.92,521.05,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3338},"2024-05-07",517.91,520.93,516.51,520.26,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2024-05-06",517.59,518.81,512.76,515.54,{"symbol":5,"time":3346,"open":3347,"high":2113,"low":3348,"close":3349},"2024-05-03",512.97,511.5,517.21,{"symbol":5,"time":3351,"open":3352,"high":3352,"low":3353,"close":3354},"2024-05-02",515.44,508.22,510.82,{"symbol":5,"time":3356,"open":3357,"high":3358,"low":3359,"close":3360},"2024-05-01",512,523.35,511.12,514.76,{"symbol":5,"time":3362,"open":3363,"high":3364,"low":3365,"close":3366},"2024-04-30",512.88,513.19,508.37,511.46,{"symbol":5,"time":3368,"open":3369,"high":1580,"low":3370,"close":3371},"2024-04-29",522.39,511.62,513.58,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3002},"2024-04-26",530.38,540.29,526.52,{"symbol":5,"time":3378,"open":3379,"high":3380,"low":3381,"close":3382},"2024-04-25",537.05,543.11,533.76,540.41,{"symbol":5,"time":3384,"open":3385,"high":3386,"low":3387,"close":3388},"2024-04-24",536.26,538.71,533.85,538.01,{"symbol":5,"time":3390,"open":3391,"high":2527,"low":3392,"close":3393},"2024-04-23",539.95,538.48,539.62,{"symbol":5,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-04-22",538.92,540.67,534.4,539.11,{"symbol":5,"time":3401,"open":3402,"high":1712,"low":3403,"close":1624},"2024-04-19",530.07,529.55,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2024-04-18",530.51,531.55,526.17,527.27,{"symbol":5,"time":3411,"open":3412,"high":3413,"low":3414,"close":3415},"2024-04-17",528.32,529.7,525.67,526.47,{"symbol":5,"time":3417,"open":1592,"high":3418,"low":3419,"close":3420},"2024-04-16",532.16,526.95,526.98,{"symbol":5,"time":3422,"open":3423,"high":3423,"low":3424,"close":3425},"2024-04-15",542.37,526.97,528.26,{"symbol":5,"time":3427,"open":1624,"high":3428,"low":3429,"close":3430},"2024-04-12",544.91,534.33,535.83,{"symbol":5,"time":3432,"open":3433,"high":1752,"low":3434,"close":3435},"2024-04-11",537.77,535.74,539.64,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2024-04-10",538.81,539.84,534.49,535.99,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-04-09",544.39,546.86,541.16,543.48,{"symbol":5,"time":3449,"open":2388,"high":3450,"low":3451,"close":3452},"2024-04-08",545.51,540.2,543.23,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2024-04-05",537.52,545.8,536.87,543.01,{"symbol":5,"time":3460,"open":2564,"high":3461,"low":3462,"close":3463},"2024-04-04",554.37,537.11,537.28,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3466,"close":3468},"2024-04-03",542.92,549.26,544.68,{"symbol":5,"time":3470,"open":2836,"high":3471,"low":3472,"close":3473},"2024-04-02",552.87,543.42,545.94,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":2026,"close":3478},"2024-04-01",562.35,565,553.62,{"symbol":5,"time":3480,"open":2563,"high":3133,"low":3481,"close":3482},"2024-03-28",557.8,560.84,{"symbol":5,"time":3484,"open":3485,"high":3486,"low":1692,"close":3487},"2024-03-27",557.79,559.84,559.18,{"symbol":5,"time":3489,"open":3490,"high":3491,"low":3492,"close":3493},"2024-03-26",550.94,555.59,549.2,554.43,{"symbol":5,"time":3495,"open":3496,"high":3496,"low":3497,"close":3490},"2024-03-25",554.04,547.81,{"symbol":5,"time":3499,"open":3500,"high":3500,"low":3501,"close":3207},"2024-03-22",558.97,553.04,{"symbol":5,"time":3503,"open":3504,"high":3123,"low":3505,"close":3506},"2024-03-21",556.55,554.46,556.28,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3512},"2024-03-20",553.09,556.78,550.1,554.06,{"symbol":5,"time":3514,"open":3515,"high":2553,"low":2712,"close":2881},"2024-03-19",547,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3520,"close":3521},"2024-03-18",548.6,551.17,545.43,546.16,{"symbol":5,"time":3523,"open":3524,"high":2054,"low":3525,"close":3526},"2024-03-15",544.42,542.29,547.35,{"symbol":5,"time":3528,"open":3529,"high":2884,"low":3530,"close":3531},"2024-03-14",549.63,543.87,547.08,{"symbol":5,"time":3533,"open":3534,"high":3534,"low":3535,"close":1716},"2024-03-13",557.77,547.66,{"symbol":5,"time":3537,"open":3538,"high":3539,"low":3478,"close":3540},"2024-03-12",554.6,558.26,555.2,{"symbol":5,"time":3542,"open":3543,"high":2620,"low":3544,"close":3545},"2024-03-11",545.21,542.9,553.88,{"symbol":5,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2024-03-08",546.17,548.55,544.35,545.95,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3556,"close":3197},"2024-03-07",545.14,549.14,543.29,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2024-03-06",537.5,546.2,535.59,540.21,{"symbol":5,"time":3564,"open":3565,"high":3565,"low":3566,"close":3567},"2024-03-05",544.24,534.73,537.01,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2024-03-04",549.35,552.06,545.45,547.22,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3578,"close":2629},"2024-03-01",541.07,549.82,540.6,{"symbol":5,"time":3580,"open":3581,"high":3581,"low":3582,"close":3583},"2024-02-29",546.15,539.26,544.73,{"symbol":5,"time":3585,"open":3444,"high":3586,"low":2386,"close":2789},"2024-02-28",545.84,{"symbol":5,"time":3588,"open":3029,"high":3589,"low":3590,"close":3591},"2024-02-27",548.56,542.52,547.1,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-02-26",554.08,556.57,545.83,547.91,{"symbol":5,"time":3599,"open":3092,"high":3600,"low":3601,"close":3602},"2024-02-23",559.97,554.94,556.87,{"symbol":5,"time":3604,"open":3605,"high":2084,"low":3605,"close":2906},"2024-02-22",552.52,{"symbol":5,"time":3607,"open":3608,"high":2623,"low":3609,"close":3610},"2024-02-21",542.89,540.46,549.02,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":3616},"2024-02-20",545.57,547.43,539.81,544.11,{"symbol":5,"time":3618,"open":1670,"high":3619,"low":3620,"close":3613},"2024-02-16",550.43,543.99,{"symbol":5,"time":3622,"open":3623,"high":2807,"low":3624,"close":3625},"2024-02-15",543.16,538.29,547.98,{"symbol":5,"time":3627,"open":1566,"high":3628,"low":3629,"close":3630},"2024-02-14",541.91,534.55,541.71,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2024-02-13",536.8,538.09,532.03,535.42,{"symbol":5,"time":3638,"open":3639,"high":3639,"low":3640,"close":3641},"2024-02-12",548.85,540.02,542.31,{"symbol":5,"time":3643,"open":3644,"high":3208,"low":3645,"close":3040},"2024-02-09",548.49,545.11,{"symbol":5,"time":3647,"open":3648,"high":2706,"low":3649,"close":2944},"2024-02-08",550.84,540.38,{"symbol":5,"time":3651,"open":2728,"high":3652,"low":3653,"close":3654},"2024-02-07",550.64,546.81,548.69,{"symbol":5,"time":3656,"open":3657,"high":3657,"low":3658,"close":3659},"2024-02-06",548.37,541.87,545.3,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2024-02-05",548.79,549.57,542.06,545.89,{"symbol":5,"time":3667,"open":3293,"high":3668,"low":3669,"close":1710},"2024-02-02",551.27,538.54,{"symbol":5,"time":3671,"open":3672,"high":3673,"low":3674,"close":3675},"2024-02-01",538.57,546.26,534.81,545.81,{"symbol":5,"time":3677,"open":1627,"high":3678,"low":3679,"close":3680},"2024-01-31",549.32,525.18,537,{"symbol":5,"time":3682,"open":3539,"high":3683,"low":3684,"close":3685},"2024-01-30",562.69,555.14,561.57,{"symbol":5,"time":3687,"open":3688,"high":3689,"low":3690,"close":1711},"2024-01-29",549.31,556.16,548.73,{"symbol":5,"time":3692,"open":3693,"high":2706,"low":3694,"close":3695},"2024-01-26",552.94,546.4,549.68,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-01-25",552.19,553.37,548.26,551.7,{"symbol":5,"time":3703,"open":2024,"high":3704,"low":3705,"close":3706},"2024-01-24",554.23,547.32,547.77,{"symbol":5,"time":3708,"open":2728,"high":3709,"low":2811,"close":3710},"2024-01-23",553.2,552.81,{"symbol":5,"time":3712,"open":2728,"high":3713,"low":3714,"close":2375},"2024-01-22",553.4,547.89,{"symbol":5,"time":3716,"open":3717,"high":3718,"low":3719,"close":3644},"2024-01-19",543.3,548.52,541.32,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2024-01-18",535.01,542.22,533.67,541.94,{"symbol":5,"time":3727,"open":3728,"high":2719,"low":3729,"close":3730},"2024-01-17",535.68,532.56,537.19,{"symbol":5,"time":3732,"open":3733,"high":3734,"low":3735,"close":3736},"2024-01-16",532.48,537.53,531.38,537.27,{"symbol":5,"time":3738,"open":1642,"high":1642,"low":3739,"close":3740},"2024-01-12",531.06,534.19,{"symbol":5,"time":3742,"open":3743,"high":3744,"low":3745,"close":3746},"2024-01-11",529.87,532.86,528.19,532.4,{"symbol":5,"time":3748,"open":3749,"high":3750,"low":3751,"close":3752},"2024-01-10",528.97,531.32,527.36,530.3,{"symbol":5,"time":3754,"open":3755,"high":3756,"low":3757,"close":3758},"2024-01-09",528.77,533.03,526.93,531.52,{"symbol":5,"time":3760,"open":2416,"high":3761,"low":3762,"close":3763},"2024-01-08",529.35,522.06,528.78,{"symbol":5,"time":3765,"open":3766,"high":3767,"low":3768,"close":3769},"2024-01-05",525,526.65,521.7,523.07,{"symbol":5,"time":3771,"open":3772,"high":3773,"low":3774,"close":3775},"2024-01-04",526,530.95,523.51,524.17,{"symbol":5,"time":3777,"open":3440,"high":3778,"low":3779,"close":1592},"2024-01-03",537.43,530.8,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3440},"2024-01-02",542.38,545.24,530.93,{"symbol":5,"time":3786,"open":1653,"high":3639,"low":3787,"close":3788},"2023-12-29",543.78,545.17,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3581},"2023-12-28",544.18,547.38,543.57,{"symbol":5,"time":3795,"open":3796,"high":3229,"low":2801,"close":2782},"2023-12-27",544.7,{"symbol":5,"time":3798,"open":3799,"high":3800,"low":3801,"close":2055},"2023-12-26",543.61,546.47,541.75,{"symbol":5,"time":3803,"open":3804,"high":2536,"low":3805,"close":3806},"2023-12-22",543.15,541.35,542.85,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2023-12-21",538.5,541.58,535.6,540.3,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3674,"close":3817},"2023-12-20",540.42,544.98,534.94,{"symbol":5,"time":3819,"open":3820,"high":3821,"low":2698,"close":3822},"2023-12-19",543.82,544.55,541.56,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2023-12-18",544.44,544.85,539.05,542.97,{"symbol":5,"time":3830,"open":3831,"high":2720,"low":3832,"close":3833},"2023-12-15",535.76,532.97,541.55,{"symbol":5,"time":3835,"open":3208,"high":2872,"low":3282,"close":1631},"2023-12-14",{"symbol":5,"time":3837,"open":3838,"high":1713,"low":3839,"close":3208},"2023-12-13",544.87,544.53,{"symbol":5,"time":3841,"open":2725,"high":2955,"low":3842,"close":3843},"2023-12-12",542.02,543.46,{"symbol":5,"time":3845,"open":2719,"high":3825,"low":3846,"close":3562},"2023-12-11",536.95,{"symbol":5,"time":3848,"open":3849,"high":3850,"low":3851,"close":2690},"2023-12-08",533.45,537.58,531.71,{"symbol":5,"time":3853,"open":3854,"high":3854,"low":3855,"close":3856},"2023-12-07",536.49,532.04,534.8,{"symbol":5,"time":3858,"open":2030,"high":3859,"low":3860,"close":3861},"2023-12-06",538.06,531.99,535.37,{"symbol":5,"time":3863,"open":3864,"high":2797,"low":3865,"close":3866},"2023-12-05",535.17,533.47,535.54,{"symbol":5,"time":3868,"open":3869,"high":2533,"low":3870,"close":2520},"2023-12-04",537.6,534,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3875,"close":3876},"2023-12-01",538.25,540.86,533.64,540.58,{"symbol":5,"time":3878,"open":3879,"high":3880,"low":3881,"close":3873},"2023-11-30",526.23,539.33,526.01,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2023-11-29",528.36,531.28,525.28,525.83,{"symbol":5,"time":3889,"open":3890,"high":1592,"low":3891,"close":3892},"2023-11-28",526.09,525.37,525.87,{"symbol":5,"time":3894,"open":3895,"high":3896,"low":3308,"close":3766},"2023-11-27",526.13,528.12,{"symbol":5,"time":3898,"open":3409,"high":3899,"low":3900,"close":3901},"2023-11-24",529.14,524.67,525.59,{"symbol":5,"time":3903,"open":1603,"high":3904,"low":3905,"close":3906},"2023-11-22",531.75,526.53,528.48,{"symbol":5,"time":3908,"open":3909,"high":3910,"low":3911,"close":3912},"2023-11-21",524.52,528.44,524.15,527.15,{"symbol":5,"time":3914,"open":3884,"high":1596,"low":3915,"close":3916},"2023-11-20",521,524.72,{"symbol":5,"time":3918,"open":1574,"high":1574,"low":3919,"close":3916},"2023-11-17",523.24,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-11-16",522.24,528.07,521.12,525.1,{"symbol":5,"time":3927,"open":3928,"high":3910,"low":3929,"close":3930},"2023-11-15",525.08,520.69,520.88,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":2468},"2023-11-14",518.71,525.63,516.27,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-11-13",516.63,519.47,513.47,517,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":2449,"close":3946},"2023-11-10",511.41,518.6,517.15,{"symbol":5,"time":3948,"open":3949,"high":2459,"low":3950,"close":3951},"2023-11-09",511,508.07,509.74,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3956,"close":3957},"2023-11-08",510,513.22,507.59,511.06,{"symbol":5,"time":3959,"open":3960,"high":3961,"low":3962,"close":3963},"2023-11-07",503,507.92,502.06,507.06,{"symbol":5,"time":3965,"open":3966,"high":3967,"low":3968,"close":3969},"2023-11-06",504.66,506.93,502.58,503.2,{"symbol":5,"time":3971,"open":3972,"high":3973,"low":3972,"close":3974},"2023-11-03",495.33,505.74,502.54,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":3980},"2023-11-02",487.37,495,486.82,494.05,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-11-01",490.13,491.66,483.56,487.15,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-10-31",486.77,491.6,484,488.57,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3997,"close":3998},"2023-10-30",478.87,486.53,476.02,484.8,{"symbol":5,"time":4000,"open":4001,"high":4002,"low":4003,"close":4004},"2023-10-27",478.71,482.25,474.46,475.57,{"symbol":5,"time":4006,"open":4007,"high":4008,"low":4009,"close":4010},"2023-10-26",482.93,485.69,478.36,480.38,{"symbol":5,"time":4012,"open":4013,"high":4014,"low":4015,"close":4016},"2023-10-25",484.77,505.42,479.16,481.21,{"symbol":5,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2023-10-24",481.1,486.74,478.4,482.55,{"symbol":5,"time":4024,"open":4025,"high":4026,"low":4027,"close":4028},"2023-10-23",482.12,482.79,477.62,477.82,{"symbol":5,"time":4030,"open":4031,"high":4031,"low":4032,"close":4025},"2023-10-20",490,480.99,{"symbol":5,"time":4034,"open":4035,"high":4036,"low":4037,"close":4038},"2023-10-19",491.8,495.76,487.46,487.53,{"symbol":5,"time":4040,"open":1360,"high":1360,"low":4041,"close":4042},"2023-10-18",492.47,492.9,{"symbol":5,"time":4044,"open":4045,"high":4046,"low":4047,"close":4048},"2023-10-17",499.37,502.7,497.06,499.93,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":4054},"2023-10-16",500.33,505.53,498.83,501.91,{"symbol":5,"time":4056,"open":2443,"high":4057,"low":4058,"close":4059},"2023-10-13",503.41,495.79,497.84,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4064,"close":4065},"2023-10-12",502,505.51,498.68,502.3,{"symbol":5,"time":4067,"open":4068,"high":3960,"low":4069,"close":4070},"2023-10-11",498.84,497.86,502.03,{"symbol":5,"time":4072,"open":4073,"high":1417,"low":4074,"close":4075},"2023-10-10",499.39,496.63,497.19,{"symbol":5,"time":4077,"open":4078,"high":4079,"low":4080,"close":4081},"2023-10-09",492.35,499.67,492.23,499.56,{"symbol":5,"time":4083,"open":4084,"high":4085,"low":4086,"close":4087},"2023-10-06",488.06,496.86,483.88,494.83,{"symbol":5,"time":4089,"open":4090,"high":4091,"low":4092,"close":4093},"2023-10-05",488,491.64,484.34,489.18,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4096,"close":4098},"2023-10-04",481.42,489.17,488.15,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":4103,"close":4104},"2023-10-03",479.77,484.37,479.33,480.02,{"symbol":5,"time":4106,"open":4107,"high":4108,"low":4109,"close":4086},"2023-10-02",483.8,484.85,480.82,{"symbol":5,"time":4111,"open":4112,"high":4112,"low":4113,"close":4114},"2023-09-29",489.51,482.96,484.28,{"symbol":5,"time":4116,"open":4117,"high":4118,"low":4119,"close":4120},"2023-09-28",486.63,489.2,484.4,487.49,{"symbol":5,"time":4122,"open":4123,"high":4124,"low":4125,"close":4117},"2023-09-27",486.15,490.09,483.45,{"symbol":5,"time":4127,"open":4128,"high":4129,"low":4130,"close":4131},"2023-09-26",489.13,489.77,482.37,483.46,{"symbol":5,"time":4133,"open":4134,"high":4135,"low":4136,"close":4137},"2023-09-25",494.74,494.96,489.44,492.59,{"symbol":5,"time":4139,"open":4140,"high":4141,"low":4137,"close":4142},"2023-09-22",493.59,499.17,494.97,{"symbol":5,"time":4144,"open":4145,"high":4146,"low":4147,"close":4148},"2023-09-21",502.51,502.55,494.61,495.63,[4150,4156,4161,4166,4171,4176,4181,4186,4191,4196,4201,4206,4211,4216,4220,4225,4230,4235,4240,4245,4250,4253,4258,4262,4267,4272,4277,4282,4287,4292,4297,4302,4307,4312,4317,4322,4327,4332,4337,4342,4347,4352,4357,4362,4367,4372,4377,4382,4387,4392,4397,4402,4407,4412,4416,4421,4425,4430,4435,4439,4443,4448,4453,4458,4463,4468,4473,4478,4483,4488,4493,4498,4502,4507,4512,4516,4521,4526,4530,4535,4540,4545,4550,4555,4560,4565,4569,4574,4579,4584,4588,4592,4597,4602,4606,4611,4616,4621,4626,4631,4636,4641,4646,4651,4656,4661,4666,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4740,4745,4750,4755,4760,4765,4770,4775,4780,4785,4790,4795,4800,4805,4810,4815,4820,4825,4830,4835,4840,4845,4850,4855,4860,4865,4870,4875,4880,4885,4889,4894,4899,4904,4909,4914,4919,4924,4928,4933,4937,4942,4947,4952,4957,4962,4967,4971,4974,4979,4984,4988,4992,4995,4999,5003,5008,5011,5016,5021,5026,5031,5035,5040,5045,5049,5053,5057,5062,5067,5072,5076,5081,5085,5090,5095,5100,5105,5110,5114,5119,5124,5129,5134,5139,5144,5149,5154,5158,5162,5167,5170,5175,5180,5185,5190,5194,5196,5200,5205,5210,5214,5219,5223,5228,5233,5238,5241,5246,5251,5256,5261,5264,5269,5274,5279,5283,5288,5292,5297,5301,5306,5311,5316,5321,5326,5331,5336,5340,5344,5348,5353,5358,5363,5368,5373,5378,5383,5388,5393,5397,5402,5407,5412,5417,5421],{"symbol":4151,"time":26,"open":4152,"high":4153,"low":4154,"close":4155},"SPY",761.31,762,757.97,761.69,{"symbol":4151,"time":32,"open":4157,"high":4158,"low":4159,"close":4160},763.15,763.57,759.96,762.6,{"symbol":4151,"time":38,"open":4162,"high":4163,"low":4164,"close":4165},759.5,761.67,749.6,754.05,{"symbol":4151,"time":44,"open":4167,"high":4168,"low":4169,"close":4170},760.12,760.35,756.15,757.39,{"symbol":4151,"time":50,"open":4172,"high":4173,"low":4174,"close":4175},759,763.52,757.93,760.88,{"symbol":4151,"time":56,"open":4177,"high":4178,"low":4179,"close":4180},764.72,766.38,763.6,764.29,{"symbol":4151,"time":62,"open":4182,"high":4183,"low":4184,"close":4185},758.03,760.11,756.64,757.83,{"symbol":4151,"time":68,"open":4187,"high":4188,"low":4189,"close":4190},764.08,764.47,760.94,762.4,{"symbol":4151,"time":74,"open":4192,"high":4193,"low":4194,"close":4195},769.07,769.7,765.14,765.96,{"symbol":4151,"time":80,"open":4197,"high":4198,"low":4199,"close":4200},772.01,772.87,769,770.19,{"symbol":4151,"time":86,"open":4202,"high":4203,"low":4204,"close":4205},767.9,774.03,767.45,773.17,{"symbol":4151,"time":92,"open":4207,"high":4208,"low":4209,"close":4210},762.45,766.43,761.73,765.16,{"symbol":4151,"time":97,"open":4212,"high":4213,"low":4214,"close":4215},762.01,764.67,759.48,761.78,{"symbol":4151,"time":103,"open":4217,"high":4218,"low":4177,"close":4219},767.33,768,767.05,{"symbol":4151,"time":109,"open":4221,"high":4222,"low":4223,"close":4224},771.76,775.3,768.31,769.35,{"symbol":4151,"time":115,"open":4226,"high":4227,"low":4228,"close":4229},768.5,772.36,767.16,771.1,{"symbol":4151,"time":121,"open":4231,"high":4232,"low":4233,"close":4234},764.73,767.35,763.93,766.08,{"symbol":4151,"time":127,"open":4236,"high":4237,"low":4238,"close":4239},766.16,766.78,763.05,765.91,{"symbol":4151,"time":133,"open":4241,"high":4242,"low":4243,"close":4244},764.78,765.22,762.08,763.47,{"symbol":4151,"time":139,"open":4246,"high":4247,"low":4248,"close":4249},766.05,767.85,764.17,765.72,{"symbol":4151,"time":145,"open":4195,"high":4251,"low":4252,"close":4160},768.15,762.04,{"symbol":4151,"time":151,"open":4254,"high":4255,"low":4256,"close":4257},770.36,772.47,768.1,769.06,{"symbol":4151,"time":157,"open":4259,"high":4260,"low":4261,"close":4204},768.7,769.5,766.92,{"symbol":4151,"time":163,"open":4263,"high":4264,"low":4265,"close":4266},776.18,776.78,772.51,772.67,{"symbol":4151,"time":168,"open":4268,"high":4269,"low":4270,"close":4271},778.54,778.8,775.43,776.34,{"symbol":4151,"time":174,"open":4273,"high":4274,"low":4275,"close":4276},774.87,779.37,774.11,777.88,{"symbol":4151,"time":180,"open":4278,"high":4279,"low":4280,"close":4281},774.71,774.9,771.28,772.49,{"symbol":4151,"time":186,"open":4283,"high":4284,"low":4285,"close":4286},774.53,774.61,769.2,770.56,{"symbol":4151,"time":192,"open":4288,"high":4289,"low":4290,"close":4291},772.6,775.05,771.62,773.03,{"symbol":4151,"time":198,"open":4293,"high":4294,"low":4295,"close":4296},771.02,773.92,769.61,773.26,{"symbol":4151,"time":204,"open":4298,"high":4299,"low":4300,"close":4301},770.21,771.82,767.46,768.56,{"symbol":4151,"time":209,"open":4303,"high":4304,"low":4305,"close":4306},775.85,776.85,769.51,769.79,{"symbol":4151,"time":215,"open":4308,"high":4309,"low":4310,"close":4311},760.63,773.41,760.52,771.33,{"symbol":4151,"time":221,"open":4313,"high":4314,"low":4315,"close":4316},749.44,758.58,748.8,757.67,{"symbol":4151,"time":227,"open":4318,"high":4319,"low":4320,"close":4321},744.68,748.9,737.68,747.03,{"symbol":4151,"time":233,"open":4323,"high":4324,"low":4325,"close":4326},736.05,742.45,734.59,741.69,{"symbol":4151,"time":239,"open":4328,"high":4329,"low":4330,"close":4331},739.97,742.68,729.1,729.46,{"symbol":4151,"time":245,"open":4333,"high":4334,"low":4335,"close":4336},739.19,742.79,735.98,740.86,{"symbol":4151,"time":251,"open":4338,"high":4339,"low":4340,"close":4341},744.91,745.53,735.87,739.09,{"symbol":4151,"time":257,"open":4343,"high":4344,"low":4345,"close":4346},738.51,743.72,737.29,738.93,{"symbol":4151,"time":263,"open":4348,"high":4349,"low":4350,"close":4351},739.37,742.56,735.21,738.18,{"symbol":4151,"time":269,"open":4353,"high":4354,"low":4355,"close":4356},746.62,750.02,746.37,747.41,{"symbol":4151,"time":275,"open":4358,"high":4359,"low":4360,"close":4361},746.29,749.04,744.18,748.28,{"symbol":4151,"time":280,"open":4363,"high":4364,"low":4365,"close":4366},747.06,748.73,741.51,742.09,{"symbol":4151,"time":286,"open":4368,"high":4369,"low":4370,"close":4371},742.08,747.29,740.8,743.29,{"symbol":4151,"time":292,"open":4373,"high":4374,"low":4375,"close":4376},752.76,754.57,747.88,750.72,{"symbol":4151,"time":298,"open":4378,"high":4379,"low":4380,"close":4381},754.24,755.58,750.2,754.81,{"symbol":4151,"time":304,"open":4383,"high":4384,"low":4385,"close":4386},750.91,753.34,748.66,751.83,{"symbol":4151,"time":310,"open":4388,"high":4389,"low":4390,"close":4391},752.47,753.91,748,749.17,{"symbol":4151,"time":316,"open":4393,"high":4394,"low":4395,"close":4396},752.05,755.42,748.1,754.95,{"symbol":4151,"time":322,"open":4398,"high":4399,"low":4400,"close":4401},747.35,751.97,745.59,751.71,{"symbol":4151,"time":328,"open":4403,"high":4404,"low":4405,"close":4406},743.16,746.15,739.51,745.4,{"symbol":4151,"time":334,"open":4408,"high":4409,"low":4410,"close":4411},750.22,750.96,745.21,747.71,{"symbol":4151,"time":340,"open":4413,"high":4414,"low":4356,"close":4415},748.74,752.41,751.28,{"symbol":4151,"time":346,"open":4417,"high":4418,"low":4419,"close":4420},747.4,751.31,740.03,744.78,{"symbol":4151,"time":352,"open":4422,"high":4313,"low":4423,"close":4424},745,742.38,745.76,{"symbol":4151,"time":358,"open":4426,"high":4427,"low":4428,"close":4429},741.29,748.02,740.89,746.77,{"symbol":4151,"time":364,"open":4431,"high":4432,"low":4433,"close":4434},736.53,741.56,732.09,741,{"symbol":4151,"time":370,"open":4436,"high":4431,"low":4437,"close":4438},728.95,716.58,728.99,{"symbol":4151,"time":375,"open":4440,"high":4348,"low":4441,"close":4442},738.91,729.6,734.3,{"symbol":4151,"time":381,"open":4444,"high":4445,"low":4446,"close":4447},735.17,739.95,730.84,733.24,{"symbol":4151,"time":386,"open":4449,"high":4450,"low":4451,"close":4452},733.81,739.63,732.3,733.58,{"symbol":4151,"time":392,"open":4454,"high":4455,"low":4456,"close":4457},747.7,750.18,743.13,744.39,{"symbol":4151,"time":398,"open":4459,"high":4460,"low":4461,"close":4462},747.76,748.23,743.86,746.74,{"symbol":4151,"time":404,"open":4464,"high":4465,"low":4466,"close":4467},751.29,752.15,739.22,740.96,{"symbol":4151,"time":410,"open":4469,"high":4470,"low":4471,"close":4472},754.55,755.44,749.88,750.33,{"symbol":4151,"time":416,"open":4474,"high":4475,"low":4476,"close":4477},751.85,756.68,751.76,754.83,{"symbol":4151,"time":422,"open":4479,"high":4480,"low":4481,"close":4482},740.71,744.44,735.03,741.75,{"symbol":4151,"time":428,"open":4484,"high":4485,"low":4486,"close":4487},728.76,740,724.41,737.76,{"symbol":4151,"time":434,"open":4489,"high":4490,"low":4491,"close":4492},733.39,738.38,725.33,725.43,{"symbol":4151,"time":440,"open":4494,"high":4495,"low":4496,"close":4497},743.63,746.9,722.59,737.05,{"symbol":4151,"time":446,"open":4499,"high":4500,"low":4501,"close":4466},743.36,745.34,738.19,{"symbol":4151,"time":452,"open":4503,"high":4504,"low":4505,"close":4506},752.31,752.82,735.53,737.55,{"symbol":4151,"time":457,"open":4508,"high":4509,"low":4510,"close":4511},752.1,758.31,751.47,757.09,{"symbol":4151,"time":462,"open":4513,"high":4514,"low":4515,"close":4378},758.15,758.8,753.57,{"symbol":4151,"time":468,"open":4517,"high":4518,"low":4519,"close":4520},757.03,760.4,756.75,759.57,{"symbol":4151,"time":474,"open":4522,"high":4523,"low":4524,"close":4525},755.36,760.28,754.69,758.54,{"symbol":4151,"time":479,"open":4527,"high":4528,"low":4524,"close":4529},755.9,758.08,756.48,{"symbol":4151,"time":485,"open":4531,"high":4532,"low":4533,"close":4534},750.25,755.15,749.23,754.6,{"symbol":4151,"time":491,"open":4536,"high":4537,"low":4538,"close":4539},750.88,751.38,748.22,750.46,{"symbol":4151,"time":496,"open":4541,"high":4542,"low":4543,"close":4544},750.01,752.13,748.37,750.59,{"symbol":4151,"time":501,"open":4546,"high":4547,"low":4548,"close":4549},746.24,748.94,744.48,745.64,{"symbol":4151,"time":505,"open":4551,"high":4552,"low":4553,"close":4554},738.64,744.87,737.03,742.72,{"symbol":4151,"time":511,"open":4556,"high":4557,"low":4558,"close":4559},735.71,741.87,733.89,741.25,{"symbol":4151,"time":515,"open":4561,"high":4562,"low":4563,"close":4564},734.78,737.65,731.53,733.73,{"symbol":4151,"time":521,"open":4566,"high":4567,"low":4489,"close":4568},739.83,741.42,738.65,{"symbol":4151,"time":527,"open":4570,"high":4571,"low":4572,"close":4573},741.79,743.46,737.96,739.17,{"symbol":4151,"time":533,"open":4575,"high":4576,"low":4577,"close":4578},743.65,749.53,743.56,748.17,{"symbol":4151,"time":539,"open":4580,"high":4581,"low":4582,"close":4583},738.47,743.91,735.47,742.31,{"symbol":4151,"time":545,"open":4585,"high":4586,"low":4587,"close":4351},736.89,738.84,731.83,{"symbol":4151,"time":551,"open":4589,"high":4590,"low":4589,"close":4591},736.45,740.79,739.3,{"symbol":4151,"time":556,"open":4593,"high":4594,"low":4595,"close":4596},734.93,738.08,734.57,737.62,{"symbol":4151,"time":562,"open":4598,"high":4599,"low":4600,"close":4601},735.05,736.13,729.75,731.58,{"symbol":4151,"time":567,"open":4603,"high":4325,"low":4604,"close":4605},728.16,727.82,733.83,{"symbol":4151,"time":572,"open":4607,"high":4608,"low":4609,"close":4610},721.77,725.04,721.49,723.77,{"symbol":4151,"time":578,"open":4612,"high":4613,"low":4614,"close":4615},720.07,722.12,714.99,718.01,{"symbol":4151,"time":584,"open":4617,"high":4618,"low":4619,"close":4620},721.25,724.87,720.47,720.65,{"symbol":4151,"time":589,"open":4622,"high":4623,"low":4624,"close":4625},714.63,719.79,710.45,718.66,{"symbol":4151,"time":594,"open":4627,"high":4628,"low":4629,"close":4630},711,712.2,708.37,711.58,{"symbol":4151,"time":600,"open":4632,"high":4633,"low":4634,"close":4635},711.82,712.88,709.25,711.69,{"symbol":4151,"time":606,"open":4637,"high":4638,"low":4639,"close":4640},713.17,715.63,712.3,715.17,{"symbol":4151,"time":612,"open":4642,"high":4643,"low":4644,"close":4645},710.75,714.47,709.01,713.94,{"symbol":4151,"time":617,"open":4647,"high":4648,"low":4649,"close":4650},709.5,712.36,702.28,708.45,{"symbol":4151,"time":622,"open":4652,"high":4653,"low":4654,"close":4655},709.15,711.45,708.22,711.21,{"symbol":4151,"time":628,"open":4657,"high":4658,"low":4659,"close":4660},710.28,711.28,702.64,704.08,{"symbol":4151,"time":634,"open":4662,"high":4663,"low":4664,"close":4665},708.78,709.91,706.14,708.72,{"symbol":4151,"time":639,"open":4664,"high":4667,"low":4668,"close":4669},712.39,705.76,710.14,{"symbol":4151,"time":644,"open":4671,"high":4672,"low":4673,"close":4674},701.06,702.78,698.53,701.66,{"symbol":4151,"time":650,"open":4676,"high":4677,"low":4678,"close":4679},695.26,700.28,694.2,699.94,{"symbol":4151,"time":655,"open":4681,"high":4682,"low":4683,"close":4684},687.69,694.58,687.66,694.46,{"symbol":4151,"time":661,"open":4686,"high":4687,"low":4688,"close":4689},677.41,686.3,676.58,686.1,{"symbol":4151,"time":666,"open":4691,"high":4692,"low":4693,"close":4694},681.32,682.03,678.45,679.46,{"symbol":4151,"time":672,"open":4696,"high":4697,"low":4698,"close":4699},674.84,681.16,673.77,679.91,{"symbol":4151,"time":678,"open":4701,"high":4702,"low":4703,"close":4704},676.39,677.08,671.46,676.01,{"symbol":4151,"time":683,"open":4706,"high":4707,"low":4708,"close":4709},656.65,659.61,651.06,659.22,{"symbol":4151,"time":689,"open":4711,"high":4712,"low":4713,"close":4714},655.86,659.72,655.52,658.93,{"symbol":4151,"time":695,"open":4716,"high":4717,"low":4718,"close":4719},646.42,658.2,645.11,655.83,{"symbol":4151,"time":701,"open":4721,"high":4722,"low":4723,"close":4724},653.9,658.52,653,655.24,{"symbol":4151,"time":707,"open":4726,"high":4727,"low":4728,"close":4729},638.94,651.54,637.98,650.34,{"symbol":4151,"time":713,"open":4731,"high":4732,"low":4733,"close":4734},640.11,640.37,629.28,631.97,{"symbol":4151,"time":719,"open":4736,"high":4737,"low":4738,"close":4739},642.5,642.66,633.11,634.09,{"symbol":4151,"time":725,"open":4741,"high":4742,"low":4743,"close":4744},652.06,654.85,644.82,645.09,{"symbol":4151,"time":731,"open":4746,"high":4747,"low":4748,"close":4749},658.67,660.89,654.24,656.82,{"symbol":4151,"time":737,"open":4751,"high":4752,"low":4753,"close":4754},651.32,657.03,649.88,653.18,{"symbol":4151,"time":743,"open":4756,"high":4757,"low":4758,"close":4759},658.07,662.62,653.94,655.38,{"symbol":4151,"time":748,"open":4761,"high":4762,"low":4763,"close":4764},656.51,656.69,644.72,648.57,{"symbol":4151,"time":754,"open":4766,"high":4767,"low":4768,"close":4769},656.97,662.98,655.17,659.8,{"symbol":4151,"time":759,"open":4771,"high":4772,"low":4773,"close":4774},668.36,669.72,661.19,661.43,{"symbol":4151,"time":765,"open":4776,"high":4777,"low":4778,"close":4779},672.39,674.44,669.7,670.79,{"symbol":4151,"time":770,"open":4781,"high":4782,"low":4783,"close":4784},668.38,672.07,667.12,669.03,{"symbol":4151,"time":776,"open":4786,"high":4787,"low":4788,"close":4789},669.27,672.34,661.36,662.29,{"symbol":4151,"time":781,"open":4791,"high":4792,"low":4793,"close":4794},671.16,671.65,665.87,666.06,{"symbol":4151,"time":787,"open":4796,"high":4797,"low":4798,"close":4799},677.58,680.08,673.34,676.33,{"symbol":4151,"time":791,"open":4801,"high":4802,"low":4803,"close":4804},677.72,683.36,674.76,677.18,{"symbol":4151,"time":797,"open":4806,"high":4807,"low":4808,"close":4809},666.39,679.92,662.39,678.27,{"symbol":4151,"time":803,"open":4811,"high":4812,"low":4813,"close":4814},673.41,676.11,669.76,672.38,{"symbol":4151,"time":809,"open":4816,"high":4817,"low":4818,"close":4819},682.08,685.53,675.61,681.31,{"symbol":4151,"time":815,"open":4821,"high":4822,"low":4823,"close":4824},681.63,687.09,679.62,685.13,{"symbol":4151,"time":821,"open":4826,"high":4827,"low":4828,"close":4829},675.06,682.61,669.66,680.33,{"symbol":4151,"time":826,"open":4831,"high":4832,"low":4833,"close":4834},678.7,688.62,678.02,686.38,{"symbol":4151,"time":832,"open":4836,"high":4837,"low":4838,"close":4839},683.09,686.86,681.64,685.99,{"symbol":4151,"time":838,"open":4841,"high":4842,"low":4843,"close":4844},693.28,693.3,684.35,689.3,{"symbol":4151,"time":844,"open":4846,"high":4847,"low":4848,"close":4849},690.18,693.68,690.1,693.15,{"symbol":4151,"time":850,"open":4851,"high":4852,"low":4853,"close":4854},681.9,688.35,680,687.35,{"symbol":4151,"time":856,"open":4856,"high":4857,"low":4858,"close":4859},687.83,690,680.37,682.39,{"symbol":4151,"time":862,"open":4861,"high":4862,"low":4863,"close":4864},682.32,690.06,681.73,689.43,{"symbol":4151,"time":866,"open":4866,"high":4867,"low":4868,"close":4869},683.84,686.18,681.55,684.48,{"symbol":4151,"time":872,"open":4871,"high":4872,"low":4873,"close":4874},684.02,689.15,682.83,686.29,{"symbol":4151,"time":877,"open":4876,"high":4877,"low":4878,"close":4879},680.14,684.94,675.78,682.85,{"symbol":4151,"time":883,"open":4881,"high":4882,"low":4883,"close":4884},681.69,686.28,677.52,681.75,{"symbol":4151,"time":889,"open":4886,"high":4887,"low":4858,"close":4888},694.24,695.35,681.27,{"symbol":4151,"time":895,"open":4890,"high":4891,"low":4892,"close":4893},696.39,697.14,689.18,691.96,{"symbol":4151,"time":901,"open":4895,"high":4896,"low":4897,"close":4898},694.95,696.54,691.66,692.12,{"symbol":4151,"time":907,"open":4900,"high":4901,"low":4902,"close":4903},689.42,695.87,688.34,693.95,{"symbol":4151,"time":913,"open":4905,"high":4906,"low":4907,"close":4908},681.46,692.31,680.85,690.62,{"symbol":4151,"time":918,"open":4910,"high":4911,"low":4912,"close":4913},680.94,683.69,675.79,677.62,{"symbol":4151,"time":923,"open":4915,"high":4916,"low":4917,"close":4918},690.35,691.45,681.76,686.19,{"symbol":4151,"time":927,"open":4920,"high":4921,"low":4922,"close":4923},696.21,696.96,684.03,689.53,{"symbol":4151,"time":932,"open":4925,"high":4926,"low":4900,"close":4927},689.58,696.93,695.41,{"symbol":4151,"time":938,"open":4929,"high":4930,"low":4931,"close":4932},691.79,694.21,687.12,691.97,{"symbol":4151,"time":943,"open":4890,"high":4934,"low":4935,"close":4936},697.06,684.83,694.04,{"symbol":4151,"time":948,"open":4938,"high":4939,"low":4940,"close":4941},697.05,697.84,693.94,695.42,{"symbol":4151,"time":954,"open":4943,"high":4944,"low":4945,"close":4946},694.18,696.53,693.57,695.49,{"symbol":4151,"time":958,"open":4948,"high":4949,"low":4950,"close":4951},690.49,694.13,689.92,692.73,{"symbol":4151,"time":963,"open":4953,"high":4954,"low":4955,"close":4956},688.15,690.96,687.16,689.23,{"symbol":4151,"time":969,"open":4958,"high":4959,"low":4960,"close":4961},689.85,691.13,686.92,688.98,{"symbol":4151,"time":975,"open":4963,"high":4964,"low":4965,"close":4966},679.65,688.74,678.13,685.4,{"symbol":4151,"time":981,"open":4968,"high":4969,"low":4970,"close":4796},681.49,684.77,676.57,{"symbol":4151,"time":986,"open":4972,"high":4973,"low":4848,"close":4897},693.66,694.25,{"symbol":4151,"time":992,"open":4975,"high":4976,"low":4977,"close":4978},694.57,695.45,691.25,692.24,{"symbol":4151,"time":998,"open":4980,"high":4981,"low":4982,"close":4983},691,691.72,686.04,690.36,{"symbol":4151,"time":1004,"open":4946,"high":4985,"low":4986,"close":4987},696.09,691.35,693.77,{"symbol":4151,"time":1010,"open":4989,"high":4985,"low":4990,"close":4991},690.68,690.63,695.16,{"symbol":4151,"time":1016,"open":4990,"high":4993,"low":4892,"close":4994},695.31,694.07,{"symbol":4151,"time":1022,"open":4996,"high":4908,"low":4997,"close":4998},688.82,687.49,689.51,{"symbol":4151,"time":1028,"open":5000,"high":5001,"low":5002,"close":4925},692.19,693.96,689.32,{"symbol":4151,"time":1034,"open":5004,"high":5005,"low":5006,"close":5007},687.93,692.32,687.78,691.81,{"symbol":4151,"time":1038,"open":5009,"high":4864,"low":4834,"close":5010},686.54,687.72,{"symbol":4151,"time":1044,"open":5012,"high":5013,"low":5014,"close":5015},685.71,686.87,679.82,683.17,{"symbol":4151,"time":1050,"open":5017,"high":5018,"low":5019,"close":5020},687.14,687.36,681.71,681.92,{"symbol":4151,"time":1056,"open":5022,"high":5023,"low":5024,"close":5025},687.45,688.56,686.58,687.01,{"symbol":4151,"time":1062,"open":5027,"high":5028,"low":5029,"close":5030},687.54,689.2,686.07,687.85,{"symbol":4151,"time":1068,"open":5032,"high":4897,"low":5033,"close":5034},690.64,689.27,690.31,{"symbol":4151,"time":1073,"open":5036,"high":5037,"low":5038,"close":5039},687.95,690.83,687.8,690.38,{"symbol":4151,"time":1079,"open":5041,"high":5042,"low":5043,"close":5044},683.92,688.2,683.87,687.96,{"symbol":4151,"time":1085,"open":5046,"high":5047,"low":5048,"close":4935},683.94,685.36,680.59,{"symbol":4151,"time":1091,"open":5050,"high":5051,"low":5052,"close":5048},676.59,681.09,676.47,{"symbol":4151,"time":1097,"open":5054,"high":5055,"low":5056,"close":5052},677.6,680.74,674.9,{"symbol":4151,"time":1103,"open":5058,"high":5059,"low":5060,"close":5061},679.89,680.44,671.2,671.4,{"symbol":4151,"time":1109,"open":5063,"high":5064,"low":5065,"close":5066},679.23,681.08,674.98,678.87,{"symbol":4151,"time":1115,"open":5068,"high":5069,"low":5070,"close":5071},685.74,685.76,679.25,680.73,{"symbol":4151,"time":1121,"open":5073,"high":5074,"low":5075,"close":4917},688.17,688.88,679.17,{"symbol":4151,"time":1127,"open":5077,"high":5078,"low":5079,"close":5080},685.14,689.25,682.17,689.17,{"symbol":4151,"time":1132,"open":5082,"high":5083,"low":4819,"close":5084},682.56,688.97,687.57,{"symbol":4151,"time":1138,"open":5086,"high":5087,"low":5088,"close":5089},683.15,685.39,682.59,683.04,{"symbol":4151,"time":1143,"open":5091,"high":5092,"low":5093,"close":5094},686.59,686.64,681.57,683.63,{"symbol":4151,"time":1149,"open":5096,"high":5097,"low":5098,"close":5099},685.47,688.39,684.58,685.69,{"symbol":4151,"time":1155,"open":5101,"high":5102,"low":5103,"close":5104},685.3,685.37,681.34,684.39,{"symbol":4151,"time":1161,"open":5106,"high":5107,"low":5108,"close":5109},680.57,684.91,679.69,683.89,{"symbol":4151,"time":1166,"open":5020,"high":5111,"low":5112,"close":5113},683.82,679.33,681.53,{"symbol":4151,"time":1172,"open":5115,"high":5116,"low":5117,"close":5118},678.81,682.99,678.74,680.27,{"symbol":4151,"time":1178,"open":5120,"high":5121,"low":5122,"close":5123},680.86,683.67,680.5,683.39,{"symbol":4151,"time":1184,"open":5125,"high":5126,"low":5127,"close":5128},677.63,681.7,676.72,679.68,{"symbol":4151,"time":1190,"open":5130,"high":5131,"low":5132,"close":5133},668.63,676.21,664.48,675.02,{"symbol":4151,"time":1196,"open":5135,"high":5136,"low":5137,"close":5138},662.69,670.06,661.59,668.73,{"symbol":4151,"time":1202,"open":5140,"high":5141,"low":5142,"close":5143},655.05,664.55,650.85,659.03,{"symbol":4151,"time":1207,"open":5145,"high":5146,"low":5147,"close":5148},672.91,675.56,651.89,652.53,{"symbol":4151,"time":1212,"open":5150,"high":5151,"low":5152,"close":5153},660.78,667.34,658.75,662.63,{"symbol":4151,"time":1217,"open":5155,"high":5156,"low":4711,"close":5157},662.1,665.12,660.08,{"symbol":4151,"time":1223,"open":4778,"high":5159,"low":5160,"close":5161},673.71,662.17,665.67,{"symbol":4151,"time":1229,"open":5163,"high":5164,"low":5165,"close":5166},665.38,675.66,663.27,671.93,{"symbol":4151,"time":1235,"open":5122,"high":5120,"low":5168,"close":5169},670.52,672.04,{"symbol":4151,"time":1241,"open":5171,"high":5172,"low":5173,"close":5174},684.79,684.96,680.95,683.38,{"symbol":4151,"time":1247,"open":5176,"high":5177,"low":5178,"close":5179},679.95,683.57,678.73,683,{"symbol":4151,"time":1253,"open":5181,"high":5182,"low":5183,"close":5184},677.24,682.18,675.03,681.44,{"symbol":4151,"time":1258,"open":5186,"high":5187,"low":5188,"close":5189},667.91,671.08,661.21,670.97,{"symbol":4151,"time":1264,"open":5052,"high":5191,"low":5192,"close":5193},677.38,668.72,670.31,{"symbol":4151,"time":1270,"open":5065,"high":5120,"low":5195,"close":4796},674.17,{"symbol":4151,"time":1275,"open":4812,"high":5197,"low":5198,"close":5199},679.96,674.58,675.24,{"symbol":4151,"time":1281,"open":5201,"high":5202,"low":5203,"close":5204},685.67,685.8,679.94,683.34,{"symbol":4151,"time":1287,"open":5206,"high":5207,"low":5208,"close":5209},685.04,685.08,679.24,682.06,{"symbol":4151,"time":1293,"open":5211,"high":5212,"low":5213,"close":5213},683.9,685.94,679.83,{"symbol":4151,"time":1298,"open":5215,"high":5216,"low":5217,"close":5218},688.72,689.7,682.87,687.39,{"symbol":4151,"time":1304,"open":5220,"high":5221,"low":4935,"close":5222},687.05,688.91,687.06,{"symbol":4151,"time":1310,"open":5224,"high":5225,"low":5226,"close":5227},682.73,685.54,682.12,685.24,{"symbol":4151,"time":1315,"open":5229,"high":5230,"low":5231,"close":5232},676.46,678.47,675.65,677.25,{"symbol":4151,"time":1321,"open":5234,"high":5235,"low":5236,"close":5237},668.12,672.71,667.8,671.76,{"symbol":4151,"time":1327,"open":5239,"high":5239,"low":5240,"close":5236},672,663.3,{"symbol":4151,"time":1333,"open":5242,"high":5243,"low":5244,"close":5245},671.44,672.99,669.98,671.29,{"symbol":4151,"time":1339,"open":5247,"high":5248,"low":5249,"close":5250},667.32,672.21,667.27,671.3,{"symbol":4151,"time":1345,"open":5252,"high":5253,"low":5254,"close":5255},659.5,665.76,658.14,664.39,{"symbol":4151,"time":1351,"open":5257,"high":5258,"low":5259,"close":5260},666.82,668.71,657.11,660.64,{"symbol":4151,"time":1357,"open":5257,"high":5262,"low":4714,"close":5263},670.23,665.17,{"symbol":4151,"time":1363,"open":5265,"high":5266,"low":5267,"close":5268},657.17,665.83,653.17,662.23,{"symbol":4151,"time":1369,"open":5270,"high":5271,"low":5272,"close":5273},660.65,665.13,659.77,663.04,{"symbol":4151,"time":1375,"open":5275,"high":5276,"low":5277,"close":5278},672.13,673.95,652.84,653.02,{"symbol":4151,"time":1381,"open":5280,"high":5281,"low":5282,"close":4791},673.53,673.94,669.21,{"symbol":4151,"time":1387,"open":5284,"high":5285,"low":5286,"close":5287},670.25,673.21,669.42,673.11,{"symbol":4151,"time":1393,"open":5289,"high":5243,"low":5290,"close":5291},672.54,667.67,669.12,{"symbol":4151,"time":1399,"open":5293,"high":5294,"low":5295,"close":5296},671.62,672.51,669.46,671.61,{"symbol":4151,"time":1405,"open":5298,"high":5299,"low":5300,"close":5282},669.99,672.68,668.16,{"symbol":4151,"time":1410,"open":5302,"high":5303,"low":5304,"close":5305},670.45,670.57,666.78,669.22,{"symbol":4151,"time":1415,"open":5307,"high":5308,"low":5309,"close":5310},663.17,669.37,663.06,668.45,{"symbol":4151,"time":1421,"open":5312,"high":5313,"low":5314,"close":5315},662.93,666.65,661.61,666.18,{"symbol":4151,"time":1427,"open":5317,"high":5318,"low":5319,"close":5320},664.36,665.28,661.86,663.68,{"symbol":4151,"time":1433,"open":5322,"high":5323,"low":5324,"close":5325},659.51,662.37,657.88,661.82,{"symbol":4151,"time":1439,"open":5327,"high":5328,"low":5329,"close":5330},657.94,659.41,654.41,658.05,{"symbol":4151,"time":1445,"open":5332,"high":5333,"low":5334,"close":5335},664.51,664.61,659.67,661.1,{"symbol":4151,"time":1451,"open":5337,"high":5151,"low":5338,"close":5339},666.72,661.98,663.21,{"symbol":4151,"time":1457,"open":5341,"high":5342,"low":5160,"close":5343},662.2,667.29,666.84,{"symbol":4151,"time":1463,"open":5345,"high":5141,"low":5346,"close":5347},662.33,660.37,663.7,{"symbol":4151,"time":1469,"open":5349,"high":5350,"low":5351,"close":5352},661.89,664.89,660.27,662.26,{"symbol":4151,"time":1475,"open":5354,"high":5355,"low":5356,"close":5357},660.01,661.72,654.3,659.18,{"symbol":4151,"time":1480,"open":5359,"high":5360,"low":5361,"close":5362},661.47,661.78,659.21,660,{"symbol":4151,"time":1486,"open":5364,"high":5365,"low":5366,"close":5367},659.64,661.04,659.34,660.91,{"symbol":4151,"time":1492,"open":5369,"high":5370,"low":5371,"close":5372},657.6,659.11,656.9,657.41,{"symbol":4151,"time":1497,"open":5374,"high":5375,"low":5376,"close":5377},654.18,658.33,653.59,657.63,{"symbol":4151,"time":1503,"open":5379,"high":5380,"low":5381,"close":5382},653.62,654.55,650.63,652.21,{"symbol":4151,"time":1508,"open":5384,"high":5385,"low":5386,"close":5387},648.97,650.86,647.22,650.33,{"symbol":4151,"time":1514,"open":5389,"high":5390,"low":5391,"close":5392},648.62,649.84,647.23,648.83,{"symbol":4151,"time":1519,"open":5394,"high":5382,"low":5395,"close":5396},651.48,643.33,647.24,{"symbol":4151,"time":1524,"open":5398,"high":5399,"low":5400,"close":5401},644.42,649.15,643.51,649.12,{"symbol":4151,"time":1530,"open":5403,"high":5404,"low":5405,"close":5406},642.67,644.21,640.46,643.74,{"symbol":4151,"time":1535,"open":5408,"high":5409,"low":5410,"close":5411},637.5,640.49,634.92,640.27,{"symbol":4151,"time":1541,"open":5413,"high":5414,"low":5415,"close":5416},647.47,647.84,643.14,645.05,{"symbol":4151,"time":1547,"open":5396,"high":5418,"low":5419,"close":5420},649.48,645.34,648.92,{"symbol":4151,"time":1553,"open":5422,"high":5423,"low":5398,"close":5424},644.57,647.37,646.63,[5426,5431,5434,5437,5440,5443,5445,5447,5449,5452,5455,5457,5458,5460,5462,5464,5465,5467,5469,5471,5473,5475,5477,5479,5481,5482,5484,5486,5488,5490,5492,5493,5495,5497,5499,5501,5503,5505,5506,5507,5509,5510,5512,5514,5516,5518,5520,5522,5523,5524,5526,5527,5528,5530,5532],{"time":38,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5429,"datetime":5430},"False","BEARISH","BollingerBands","2026-09-16 00:00:00",{"time":68,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5432,"datetime":5433},"CCI","2026-09-09 00:00:00",{"time":74,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5435,"datetime":5436},"ADX","2026-09-08 00:00:00",{"time":92,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5438,"datetime":5439},"MACD","2026-09-02 00:00:00",{"time":133,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5438,"datetime":5442},"BULLISH","2026-08-24 00:00:00",{"time":174,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5438,"datetime":5444},"2026-08-13 00:00:00",{"time":251,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5438,"datetime":5446},"2026-07-27 00:00:00",{"time":275,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5438,"datetime":5448},"2026-07-21 00:00:00",{"time":328,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5450,"datetime":5451},"RSI","2026-07-08 00:00:00",{"time":340,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5453,"datetime":5454},"MA","2026-07-06 00:00:00",{"time":352,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5435,"datetime":5456},"2026-07-01 00:00:00",{"time":352,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5429,"datetime":5456},{"time":370,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5432,"datetime":5459},"2026-06-26 00:00:00",{"time":392,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5435,"datetime":5461},"2026-06-22 00:00:00",{"time":474,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5435,"datetime":5463},"2026-06-01 00:00:00",{"time":474,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5438,"datetime":5463},{"time":545,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5453,"datetime":5466},"2026-05-12 00:00:00",{"time":551,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5435,"datetime":5468},"2026-05-11 00:00:00",{"time":556,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5432,"datetime":5470},"2026-05-08 00:00:00",{"time":584,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5435,"datetime":5472},"2026-05-01 00:00:00",{"time":606,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5438,"datetime":5474},"2026-04-27 00:00:00",{"time":644,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5432,"datetime":5476},"2026-04-16 00:00:00",{"time":661,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5438,"datetime":5478},"2026-04-13 00:00:00",{"time":666,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5432,"datetime":5480},"2026-04-10 00:00:00",{"time":666,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5438,"datetime":5480},{"time":683,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5453,"datetime":5483},"2026-04-07 00:00:00",{"time":695,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5432,"datetime":5485},"2026-04-02 00:00:00",{"time":713,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5435,"datetime":5487},"2026-03-30 00:00:00",{"time":725,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5450,"datetime":5489},"2026-03-26 00:00:00",{"time":737,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5435,"datetime":5491},"2026-03-24 00:00:00",{"time":737,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5432,"datetime":5491},{"time":787,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5450,"datetime":5494},"2026-03-11 00:00:00",{"time":815,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5432,"datetime":5496},"2026-03-04 00:00:00",{"time":826,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5435,"datetime":5498},"2026-03-02 00:00:00",{"time":862,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5438,"datetime":5500},"2026-02-20 00:00:00",{"time":1010,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5435,"datetime":5502},"2026-01-12 00:00:00",{"time":1044,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5429,"datetime":5504},"2026-01-02 00:00:00",{"time":1044,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5432,"datetime":5504},{"time":1044,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5438,"datetime":5504},{"time":1103,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5429,"datetime":5508},"2025-12-17 00:00:00",{"time":1103,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5432,"datetime":5508},{"time":1184,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5435,"datetime":5511},"2025-11-26 00:00:00",{"time":1196,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5435,"datetime":5513},"2025-11-24 00:00:00",{"time":1207,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5435,"datetime":5515},"2025-11-20 00:00:00",{"time":1241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5438,"datetime":5517},"2025-11-12 00:00:00",{"time":1315,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5435,"datetime":5519},"2025-10-24 00:00:00",{"time":1321,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5429,"datetime":5521},"2025-10-23 00:00:00",{"time":1321,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5432,"datetime":5521},{"time":1321,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5438,"datetime":5521},{"time":1387,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5435,"datetime":5525},"2025-10-08 00:00:00",{"time":1387,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5429,"datetime":5525},{"time":1387,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5432,"datetime":5525},{"time":1393,"symbol":5,"current_signal":5427,"signal_change":23,"signal_type":5428,"trading_system":5435,"datetime":5529},"2025-10-07 00:00:00",{"time":1399,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5435,"datetime":5531},"2025-10-06 00:00:00",{"time":1410,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5441,"trading_system":5438,"datetime":5533},"2025-10-02 00:00:00",[5535,5541,5547,5552,5558,5563,5568,5573,5578,5583,5588,5593,5598,5603,5608,5613,5618,5623,5628,5633,5638,5643,5648,5653,5658,5663,5668,5673,5678,5684,5690,5696,5702,5708,5714,5720,5726,5733,5738,5744,5750,5756,5762,5768,5774,5780,5786,5791,5796,5802,5808,5814,5820,5826,5832,5838,5844,5850,5856,5862,5867,5873],{"symbol":5,"form":5536,"filingdate":701,"primarydocument":5537,"accessionnumber":5538,"filing_url":5539,"sec_url":5540},"8-K","d124209d8k.htm","0001193125-26-138072","https://www.sec.gov/Archives/edgar/data/882835/000119312526138072/d124209d8k.htm","https://www.sec.gov/Archives/edgar/data/882835/000119312526138072/0001193125-26-138072-index.htm",{"symbol":5,"form":5542,"filingdate":850,"primarydocument":5543,"accessionnumber":5544,"filing_url":5545,"sec_url":5546},"10-K","rop-20251231.htm","0000882835-26-000009","https://www.sec.gov/Archives/edgar/data/882835/000088283526000009/rop-20251231.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283526000009/0000882835-26-000009-index.htm",{"symbol":5,"form":5536,"filingdate":954,"primarydocument":5548,"accessionnumber":5549,"filing_url":5550,"sec_url":5551},"rop-20260127.htm","0000882835-26-000003","https://www.sec.gov/Archives/edgar/data/882835/000088283526000003/rop-20260127.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283526000003/0000882835-26-000003-index.htm",{"symbol":5,"form":5553,"filingdate":1287,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"10-Q","rop-20250930.htm","0000882835-25-000045","https://www.sec.gov/Archives/edgar/data/882835/000088283525000045/rop-20250930.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283525000045/0000882835-25-000045-index.htm",{"symbol":5,"form":5536,"filingdate":1321,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"rop-20251023.htm","0000882835-25-000041","https://www.sec.gov/Archives/edgar/data/882835/000088283525000041/rop-20251023.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283525000041/0000882835-25-000041-index.htm",{"symbol":5,"form":5536,"filingdate":1617,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"d88971d8k.htm","0001193125-25-178683","https://www.sec.gov/Archives/edgar/data/882835/000119312525178683/d88971d8k.htm","https://www.sec.gov/Archives/edgar/data/882835/000119312525178683/0001193125-25-178683-index.htm",{"symbol":5,"form":5553,"filingdate":1655,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"rop-20250630.htm","0000882835-25-000036","https://www.sec.gov/Archives/edgar/data/882835/000088283525000036/rop-20250630.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283525000036/0000882835-25-000036-index.htm",{"symbol":5,"form":5536,"filingdate":1709,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"rop-20250721.htm","0000882835-25-000031","https://www.sec.gov/Archives/edgar/data/882835/000088283525000031/rop-20250721.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283525000031/0000882835-25-000031-index.htm",{"symbol":5,"form":5536,"filingdate":1852,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"d836851d8k.htm","0001193125-25-139176","https://www.sec.gov/Archives/edgar/data/882835/000119312525139176/d836851d8k.htm","https://www.sec.gov/Archives/edgar/data/882835/000119312525139176/0001193125-25-139176-index.htm",{"symbol":5,"form":5553,"filingdate":2006,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"rop-20250331.htm","0000882835-25-000020","https://www.sec.gov/Archives/edgar/data/882835/000088283525000020/rop-20250331.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283525000020/0000882835-25-000020-index.htm",{"symbol":5,"form":5536,"filingdate":2029,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"rop-20250428.htm","0000882835-25-000016","https://www.sec.gov/Archives/edgar/data/882835/000088283525000016/rop-20250428.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283525000016/0000882835-25-000016-index.htm",{"symbol":5,"form":5536,"filingdate":2081,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"rop-20250408.htm","0000882835-25-000013","https://www.sec.gov/Archives/edgar/data/882835/000088283525000013/rop-20250408.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283525000013/0000882835-25-000013-index.htm",{"symbol":5,"form":5542,"filingdate":2280,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"rop-20241231.htm","0000882835-25-000008","https://www.sec.gov/Archives/edgar/data/882835/000088283525000008/rop-20241231.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283525000008/0000882835-25-000008-index.htm",{"symbol":5,"form":5536,"filingdate":2367,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"rop-20250130.htm","0000882835-25-000003","https://www.sec.gov/Archives/edgar/data/882835/000088283525000003/rop-20250130.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283525000003/0000882835-25-000003-index.htm",{"symbol":5,"form":5536,"filingdate":2667,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"d876994d8k.htm","0001193125-24-253130","https://www.sec.gov/Archives/edgar/data/882835/000119312524253130/d876994d8k.htm","https://www.sec.gov/Archives/edgar/data/882835/000119312524253130/0001193125-24-253130-index.htm",{"symbol":5,"form":5553,"filingdate":2689,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"rop-20240930.htm","0000882835-24-000044","https://www.sec.gov/Archives/edgar/data/882835/000088283524000044/rop-20240930.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283524000044/0000882835-24-000044-index.htm",{"symbol":5,"form":5536,"filingdate":2727,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"rop-20241023.htm","0000882835-24-000040","https://www.sec.gov/Archives/edgar/data/882835/000088283524000040/rop-20241023.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283524000040/0000882835-24-000040-index.htm",{"symbol":5,"form":5536,"filingdate":2958,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"d873532d8k.htm","0001193125-24-204321","https://www.sec.gov/Archives/edgar/data/882835/000119312524204321/d873532d8k.htm","https://www.sec.gov/Archives/edgar/data/882835/000119312524204321/0001193125-24-204321-index.htm",{"symbol":5,"form":5553,"filingdate":3033,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"rop-20240630.htm","0000882835-24-000037","https://www.sec.gov/Archives/edgar/data/882835/000088283524000037/rop-20240630.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283524000037/0000882835-24-000037-index.htm",{"symbol":5,"form":5536,"filingdate":3064,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"rop-20240724.htm","0000882835-24-000031","https://www.sec.gov/Archives/edgar/data/882835/000088283524000031/rop-20240724.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283524000031/0000882835-24-000031-index.htm",{"symbol":5,"form":5536,"filingdate":3194,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"d858814d8k.htm","0001193125-24-160781","https://www.sec.gov/Archives/edgar/data/882835/000119312524160781/d858814d8k.htm","https://www.sec.gov/Archives/edgar/data/882835/000119312524160781/0001193125-24-160781-index.htm",{"symbol":5,"form":5553,"filingdate":3346,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"rop-20240331.htm","0000882835-24-000018","https://www.sec.gov/Archives/edgar/data/882835/000088283524000018/rop-20240331.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283524000018/0000882835-24-000018-index.htm",{"symbol":5,"form":5536,"filingdate":3373,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"rop-20240426.htm","0000882835-24-000015","https://www.sec.gov/Archives/edgar/data/882835/000088283524000015/rop-20240426.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283524000015/0000882835-24-000015-index.htm",{"symbol":5,"form":5536,"filingdate":3449,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"rop-20240408.htm","0000882835-24-000012","https://www.sec.gov/Archives/edgar/data/882835/000088283524000012/rop-20240408.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283524000012/0000882835-24-000012-index.htm",{"symbol":5,"form":5542,"filingdate":3604,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"rop-20231231.htm","0000882835-24-000008","https://www.sec.gov/Archives/edgar/data/882835/000088283524000008/rop-20231231.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283524000008/0000882835-24-000008-index.htm",{"symbol":5,"form":5536,"filingdate":3677,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"rop-20240131.htm","0000882835-24-000002","https://www.sec.gov/Archives/edgar/data/882835/000088283524000002/rop-20240131.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283524000002/0000882835-24-000002-index.htm",{"symbol":5,"form":5553,"filingdate":3976,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"rop-20230930.htm","0000882835-23-000052","https://www.sec.gov/Archives/edgar/data/882835/000088283523000052/rop-20230930.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283523000052/0000882835-23-000052-index.htm",{"symbol":5,"form":5536,"filingdate":4012,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"rop-20231025.htm","0000882835-23-000048","https://www.sec.gov/Archives/edgar/data/882835/000088283523000048/rop-20231025.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283523000048/0000882835-23-000048-index.htm",{"symbol":5,"form":5553,"filingdate":5679,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"2023-08-03","rop-20230630.htm","0000882835-23-000045","https://www.sec.gov/Archives/edgar/data/882835/000088283523000045/rop-20230630.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283523000045/0000882835-23-000045-index.htm",{"symbol":5,"form":5536,"filingdate":5685,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"2023-07-21","rop-20230721.htm","0000882835-23-000039","https://www.sec.gov/Archives/edgar/data/882835/000088283523000039/rop-20230721.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283523000039/0000882835-23-000039-index.htm",{"symbol":5,"form":5536,"filingdate":5691,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"2023-06-22","d505407d8k.htm","0001193125-23-171841","https://www.sec.gov/Archives/edgar/data/882835/000119312523171841/d505407d8k.htm","https://www.sec.gov/Archives/edgar/data/882835/000119312523171841/0001193125-23-171841-index.htm",{"symbol":5,"form":5536,"filingdate":5697,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"2023-06-14","d489050d8k.htm","0001193125-23-166923","https://www.sec.gov/Archives/edgar/data/882835/000119312523166923/d489050d8k.htm","https://www.sec.gov/Archives/edgar/data/882835/000119312523166923/0001193125-23-166923-index.htm",{"symbol":5,"form":5553,"filingdate":5703,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"2023-05-03","rop-20230331.htm","0000882835-23-000025","https://www.sec.gov/Archives/edgar/data/882835/000088283523000025/rop-20230331.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283523000025/0000882835-23-000025-index.htm",{"symbol":5,"form":5536,"filingdate":5709,"primarydocument":5710,"accessionnumber":5711,"filing_url":5712,"sec_url":5713},"2023-04-27","rop-20230427.htm","0000882835-23-000021","https://www.sec.gov/Archives/edgar/data/882835/000088283523000021/rop-20230427.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283523000021/0000882835-23-000021-index.htm",{"symbol":5,"form":5542,"filingdate":5715,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"2023-02-27","rop-20221231.htm","0000882835-23-000016","https://www.sec.gov/Archives/edgar/data/882835/000088283523000016/rop-20221231.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283523000016/0000882835-23-000016-index.htm",{"symbol":5,"form":5536,"filingdate":5721,"primarydocument":5722,"accessionnumber":5723,"filing_url":5724,"sec_url":5725},"2023-01-27","rop-20230127.htm","0000882835-23-000010","https://www.sec.gov/Archives/edgar/data/882835/000088283523000010/rop-20230127.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283523000010/0000882835-23-000010-index.htm",{"symbol":5,"form":5727,"filingdate":5728,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"8-K/A","2023-01-13","rop-20221115.htm","0000882835-23-000004","https://www.sec.gov/Archives/edgar/data/882835/000088283523000004/rop-20221115.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283523000004/0000882835-23-000004-index.htm",{"symbol":5,"form":5727,"filingdate":5734,"primarydocument":5729,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"2022-12-15","0000882835-22-000079","https://www.sec.gov/Archives/edgar/data/882835/000088283522000079/rop-20221115.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283522000079/0000882835-22-000079-index.htm",{"symbol":5,"form":5536,"filingdate":5739,"primarydocument":5740,"accessionnumber":5741,"filing_url":5742,"sec_url":5743},"2022-11-22","rop-20221122.htm","0000882835-22-000076","https://www.sec.gov/Archives/edgar/data/882835/000088283522000076/rop-20221122.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283522000076/0000882835-22-000076-index.htm",{"symbol":5,"form":5536,"filingdate":5745,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"2022-11-15","d417605d8k.htm","0001193125-22-285317","https://www.sec.gov/Archives/edgar/data/882835/000119312522285317/d417605d8k.htm","https://www.sec.gov/Archives/edgar/data/882835/000119312522285317/0001193125-22-285317-index.htm",{"symbol":5,"form":5553,"filingdate":5751,"primarydocument":5752,"accessionnumber":5753,"filing_url":5754,"sec_url":5755},"2022-11-02","rop-20220930.htm","0000882835-22-000072","https://www.sec.gov/Archives/edgar/data/882835/000088283522000072/rop-20220930.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283522000072/0000882835-22-000072-index.htm",{"symbol":5,"form":5536,"filingdate":5757,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"2022-10-26","rop-20221026.htm","0000882835-22-000066","https://www.sec.gov/Archives/edgar/data/882835/000088283522000066/rop-20221026.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283522000066/0000882835-22-000066-index.htm",{"symbol":5,"form":5536,"filingdate":5763,"primarydocument":5764,"accessionnumber":5765,"filing_url":5766,"sec_url":5767},"2022-10-04","rop-20221004.htm","0000882835-22-000063","https://www.sec.gov/Archives/edgar/data/882835/000088283522000063/rop-20221004.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283522000063/0000882835-22-000063-index.htm",{"symbol":5,"form":5536,"filingdate":5769,"primarydocument":5770,"accessionnumber":5771,"filing_url":5772,"sec_url":5773},"2022-08-30","d356123d8k.htm","0001193125-22-233743","https://www.sec.gov/Archives/edgar/data/882835/000119312522233743/d356123d8k.htm","https://www.sec.gov/Archives/edgar/data/882835/000119312522233743/0001193125-22-233743-index.htm",{"symbol":5,"form":5553,"filingdate":5775,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"2022-08-03","rop-20220630.htm","0000882835-22-000060","https://www.sec.gov/Archives/edgar/data/882835/000088283522000060/rop-20220630.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283522000060/0000882835-22-000060-index.htm",{"symbol":5,"form":5536,"filingdate":5781,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"2022-07-22","rop-20220722.htm","0000882835-22-000056","https://www.sec.gov/Archives/edgar/data/882835/000088283522000056/rop-20220722.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283522000056/0000882835-22-000056-index.htm",{"symbol":5,"form":5536,"filingdate":5781,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"d291205d8k.htm","0001193125-22-199694","https://www.sec.gov/Archives/edgar/data/882835/000119312522199694/d291205d8k.htm","https://www.sec.gov/Archives/edgar/data/882835/000119312522199694/0001193125-22-199694-index.htm",{"symbol":5,"form":5536,"filingdate":5792,"primarydocument":5776,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"2022-06-30","0000882835-22-000052","https://www.sec.gov/Archives/edgar/data/882835/000088283522000052/rop-20220630.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283522000052/0000882835-22-000052-index.htm",{"symbol":5,"form":5536,"filingdate":5797,"primarydocument":5798,"accessionnumber":5799,"filing_url":5800,"sec_url":5801},"2022-06-23","rop-20220623.htm","0000882835-22-000045","https://www.sec.gov/Archives/edgar/data/882835/000088283522000045/rop-20220623.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283522000045/0000882835-22-000045-index.htm",{"symbol":5,"form":5536,"filingdate":5803,"primarydocument":5804,"accessionnumber":5805,"filing_url":5806,"sec_url":5807},"2022-06-17","rop-20220615.htm","0000882835-22-000043","https://www.sec.gov/Archives/edgar/data/882835/000088283522000043/rop-20220615.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283522000043/0000882835-22-000043-index.htm",{"symbol":5,"form":5536,"filingdate":5809,"primarydocument":5810,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"2022-06-01","d326909d8k.htm","0001193125-22-164703","https://www.sec.gov/Archives/edgar/data/882835/000119312522164703/d326909d8k.htm","https://www.sec.gov/Archives/edgar/data/882835/000119312522164703/0001193125-22-164703-index.htm",{"symbol":5,"form":5553,"filingdate":5815,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"2022-05-04","rop-20220331.htm","0000882835-22-000025","https://www.sec.gov/Archives/edgar/data/882835/000088283522000025/rop-20220331.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283522000025/0000882835-22-000025-index.htm",{"symbol":5,"form":5536,"filingdate":5821,"primarydocument":5822,"accessionnumber":5823,"filing_url":5824,"sec_url":5825},"2022-04-26","rop-20220426.htm","0000882835-22-000021","https://www.sec.gov/Archives/edgar/data/882835/000088283522000021/rop-20220426.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283522000021/0000882835-22-000021-index.htm",{"symbol":5,"form":5536,"filingdate":5827,"primarydocument":5828,"accessionnumber":5829,"filing_url":5830,"sec_url":5831},"2022-03-18","rop-20220317.htm","0000882835-22-000017","https://www.sec.gov/Archives/edgar/data/882835/000088283522000017/rop-20220317.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283522000017/0000882835-22-000017-index.htm",{"symbol":5,"form":5536,"filingdate":5833,"primarydocument":5834,"accessionnumber":5835,"filing_url":5836,"sec_url":5837},"2022-03-17","rop-20220315.htm","0000882835-22-000016","https://www.sec.gov/Archives/edgar/data/882835/000088283522000016/rop-20220315.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283522000016/0000882835-22-000016-index.htm",{"symbol":5,"form":5542,"filingdate":5839,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"2022-02-22","rop-20211231.htm","0000882835-22-000012","https://www.sec.gov/Archives/edgar/data/882835/000088283522000012/rop-20211231.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283522000012/0000882835-22-000012-index.htm",{"symbol":5,"form":5536,"filingdate":5845,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"2022-02-02","rop-20220202.htm","0000882835-22-000005","https://www.sec.gov/Archives/edgar/data/882835/000088283522000005/rop-20220202.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283522000005/0000882835-22-000005-index.htm",{"symbol":5,"form":5553,"filingdate":5851,"primarydocument":5852,"accessionnumber":5853,"filing_url":5854,"sec_url":5855},"2021-11-04","rop-20210930.htm","0000882835-21-000067","https://www.sec.gov/Archives/edgar/data/882835/000088283521000067/rop-20210930.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283521000067/0000882835-21-000067-index.htm",{"symbol":5,"form":5536,"filingdate":5857,"primarydocument":5858,"accessionnumber":5859,"filing_url":5860,"sec_url":5861},"2021-10-22","rop-20211021.htm","0000882835-21-000058","https://www.sec.gov/Archives/edgar/data/882835/000088283521000058/rop-20211021.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283521000058/0000882835-21-000058-index.htm",{"symbol":5,"form":5536,"filingdate":5857,"primarydocument":5863,"accessionnumber":5864,"filing_url":5865,"sec_url":5866},"rop-20211022.htm","0000882835-21-000057","https://www.sec.gov/Archives/edgar/data/882835/000088283521000057/rop-20211022.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283521000057/0000882835-21-000057-index.htm",{"symbol":5,"form":5536,"filingdate":5868,"primarydocument":5869,"accessionnumber":5870,"filing_url":5871,"sec_url":5872},"2021-10-08","rop-20211008.htm","0000882835-21-000050","https://www.sec.gov/Archives/edgar/data/882835/000088283521000050/rop-20211008.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283521000050/0000882835-21-000050-index.htm",{"symbol":5,"form":5536,"filingdate":5874,"primarydocument":5875,"accessionnumber":5876,"filing_url":5877,"sec_url":5878},"2021-10-04","rop-20211001.htm","0000882835-21-000048","https://www.sec.gov/Archives/edgar/data/882835/000088283521000048/rop-20211001.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283521000048/0000882835-21-000048-index.htm",[5880,5899,5915,5934,5946,5957,5970,5993,6004,6013,6021,6030,6041,6054,6062,6072,6080,6089,6100,6112],{"symbol":5,"accessionnumber":5881,"filingdate":192,"sec_url":5882,"tags":5883,"headline":5887,"summary":5888,"sector":5889,"industry":5890,"date_processed":5891,"impact_score":5892,"exhibits":5893,"isLocked":5898},"0001193125-26-342309","https://www.sec.gov/Archives/edgar/data/882835/000119312526342309/0001193125-26-342309-index.htm",{"events":5884},[5885,5886],"Blackout Period Notice","Employee Trading Suspension","Roper Technologies Announces Temporary Trading Suspension in 401(k) Plans","Roper Technologies, Inc. announced a temporary suspension of trading under its employee benefit plans, specifically the Roper Technologies, Inc. Employees' Retirement Savings 003 Plan and the Roper Technologies, Inc. Employees' Retirement Savings 004 Plan, due to the transition of recordkeeping services from Vanguard to Fidelity Investments, effective October 2, 2026. During the blackout period, participants and beneficiaries will be unable to change investment elections, transfer assets, obtain loans or distributions, or conduct certain other transactions, including transactions involving the Company's common stock held through the 401(k) Plans. The blackout period is expected to begin at 4:00 p.m. Eastern Time on September 25, 2026, and end during the week of October 18, 2026. Additionally, directors and executive officers are prohibited from directly or indirectly purchasing, selling, or otherwise acquiring or transferring any equity security of the Company during the blackout period, subject to certain exceptions.","Industrial Applications and Services","Industrial Instruments For Measurement, Display, and Control","2026-08-10 20:00:56","LOW",[5894],{"exhibit_number":5895,"htm_reference":5896,"full_url":5897},"EX-99.1","d124069dex991.htm","https://www.sec.gov/Archives/edgar/data/882835/000119312526342309/d124069dex991.htm",false,{"symbol":5,"accessionnumber":5900,"filingdate":263,"sec_url":5901,"tags":5902,"headline":5907,"summary":5908,"sector":5889,"industry":5890,"date_processed":5909,"impact_score":5910,"exhibits":5911,"isLocked":5898},"0000882835-26-000031","https://www.sec.gov/Archives/edgar/data/882835/000088283526000031/0000882835-26-000031-index.htm",{"events":5903},[5904,5905,5906],"Earnings Beat","Share Repurchase Program Announced","Raised Guidance","Roper Technologies Reports Strong Q2 2026 Results and Raises Full-Year Guidance","Roper Technologies, Inc. reported a 9% increase in total revenue to $2.11 billion for the second quarter of 2026, with organic revenue growth of 5% and acquisition contribution of 3%. GAAP diluted EPS increased 233% to $11.62, while adjusted diluted EPS increased 10% to $5.38. The company also repurchased 3.6 million shares for $1.2 billion during the quarter. Roper Technologies raised its full-year 2026 adjusted diluted EPS guidance to $22.15 - $22.30, up from $21.80 - $22.05, and increased its full-year total revenue growth outlook to 8%+, up from ~8%. The company expects adjusted diluted EPS of $5.75 - $5.80 for the third quarter of 2026.","2026-07-23 11:01:41","HIGH",[5912],{"exhibit_number":5895,"htm_reference":5913,"full_url":5914},"a2026q2earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283526000031/a2026q2earningsrelease.htm",{"symbol":5,"accessionnumber":5916,"filingdate":515,"sec_url":5917,"tags":5918,"headline":5922,"summary":5923,"sector":5889,"industry":5890,"date_processed":5924,"impact_score":5910,"exhibits":5925,"isLocked":5898},"0001193125-26-230480","https://www.sec.gov/Archives/edgar/data/882835/000119312526230480/0001193125-26-230480-index.htm",{"events":5919},[5920,5921],"Shareholder Rights Plan (Poison Pill)","Equity Plan Approved","Roper Technologies Approves Incentive Plan and ESPP Amendments","Roper Technologies, Inc. held its 2026 Annual Meeting of Shareholders on May 19, 2026, where shareholders approved amendments to the Roper Technologies, Inc. 2021 Incentive Plan and the Roper Technologies, Inc. Employee Stock Purchase Plan. The amendments to the Incentive Plan increased the number of shares for issuance by 14,150,000 and eliminated an exception to the one-year minimum vesting requirements for non-employee directors. The amendments to the ESPP increased the number of shares authorized for purchase by 1,000,000, raised the maximum payroll deduction percentage to 15%, increased the discount on stock purchases to 15%, reduced the number of offering periods to two, and made other administrative changes. These amendments aim to incentivize performance and service and to provide employees with opportunities to acquire shares of the company's stock.","2026-05-19 19:05:41",[5926,5930],{"exhibit_number":5927,"htm_reference":5928,"full_url":5929},"EX-10.1","d156759dex101.htm","https://www.sec.gov/Archives/edgar/data/882835/000119312526230480/d156759dex101.htm",{"exhibit_number":5931,"htm_reference":5932,"full_url":5933},"EX-10.2","d156759dex102.htm","https://www.sec.gov/Archives/edgar/data/882835/000119312526230480/d156759dex102.htm",{"symbol":5,"accessionnumber":5935,"filingdate":617,"sec_url":5936,"tags":5937,"headline":5939,"summary":5940,"sector":5889,"industry":5890,"date_processed":5941,"impact_score":5910,"exhibits":5942,"isLocked":5898},"0000882835-26-000015","https://www.sec.gov/Archives/edgar/data/882835/000088283526000015/0000882835-26-000015-index.htm",{"events":5938},[5904,5905,5906],"Roper Technologies Raises Full-Year DEPS Guidance","Roper Technologies, Inc. reported strong first quarter 2026 financial results with 11% revenue growth to $2.10 billion, 54% increase in GAAP net earnings to $509 million, and 8% rise in adjusted EBITDA to $797 million. The company also repurchased 4.3 million shares for $1.5 billion in Q1, bringing the total share repurchases over the past six months to 6.0 million shares for $2.2 billion. Roper Technologies raised its full-year 2026 adjusted DEPS guidance to $21.80 - $22.05, up from the previous guidance of $21.30 - $21.55, and expanded its share repurchase program by authorizing an additional $3 billion, bringing the remaining capacity to $3.8 billion.","2026-04-23 11:02:40",[5943],{"exhibit_number":5895,"htm_reference":5944,"full_url":5945},"a2026q1earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283526000015/a2026q1earningsrelease.htm",{"symbol":5,"accessionnumber":5549,"filingdate":954,"sec_url":5551,"tags":5947,"headline":5949,"summary":5950,"sector":5889,"industry":5890,"date_processed":5951,"impact_score":5952,"exhibits":5953,"isLocked":5898},{"events":5948},[5904,5905],"Roper Technologies reports strong 2025 results and initiates 2026 guidance","Roper Technologies, Inc. announced its financial results for the fourth quarter and full year ended December 31, 2025. The company reported a 10% increase in revenue for the quarter to $2.06 billion, with adjusted net earnings increasing 8% to $561 million. For the full year, revenue grew 12% to $7.90 billion, and adjusted net earnings increased 9% to $2.16 billion. Roper also repurchased 1.12 million shares for $500 million. The company provided 2026 guidance with expected adjusted diluted earnings per share of $21.30 - $21.55 and total revenue growth of approximately 8%.","2026-01-27 12:01:42","MEDIUM",[5954],{"exhibit_number":5895,"htm_reference":5955,"full_url":5956},"a2025q4earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283526000003/a2025q4earningsrelease.htm",{"symbol":5,"accessionnumber":5560,"filingdate":1321,"sec_url":5562,"tags":5958,"headline":5963,"summary":5964,"sector":5889,"industry":5890,"date_processed":5965,"impact_score":5952,"exhibits":5966,"isLocked":5898},{"2.02":5959,"9.01":5961},[5904,5960],"General Statement",[5962],"Exhibits Furnished","Roper Technologies Announces Third Quarter 2025 Financial Results and New Share Repurchase Program","Roper Technologies, Inc. reported strong third-quarter 2025 financial results, with a 14% increase in revenue to $2.02 billion and 8% growth in GAAP net earnings to $398 million. The company also announced a new share repurchase program authorizing up to $3 billion in common stock repurchases. Adjusted net earnings rose 12% to $557 million, and adjusted EBITDA increased 13% to $810 million. Roper's President and CEO, Neil Hunn, highlighted the company's commitment to shareholder value and its strategy of acquiring businesses that enhance value creation.","2025-10-23 11:03:46",[5967],{"exhibit_number":5895,"htm_reference":5968,"full_url":5969},"a2025q3earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283525000041/a2025q3earningsrelease.htm",{"symbol":5,"accessionnumber":5565,"filingdate":1617,"sec_url":5567,"tags":5971,"headline":5977,"summary":5978,"sector":5889,"industry":5890,"date_processed":5979,"impact_score":5952,"exhibits":5980,"isLocked":5898},{"2.03":5972,"8.01":5974,"9.01":5976},[5973],"New Debt Issued",[5975],"No viable tag",[5975],"Roper Technologies Announces Issuance of $2 Billion in Senior Unsecured Notes","On August 12, 2025, Roper Technologies, Inc. completed the issuance and sale of $2,000,000,000 in aggregate principal amount of senior unsecured notes. The notes, consisting of 4.250% Senior Notes due 2028, 4.450% Senior Notes due 2030, and 5.100% Senior Notes due 2035, were issued pursuant to an Underwriting Agreement dated August 7, 2025, and offered and sold under the Company's Registration Statement on Form S-3ASR. The material terms of the notes are set forth in the Officer's Certificate and the Indenture.","2025-08-21 21:55:42",[5981,5985,5989],{"exhibit_number":5982,"htm_reference":5983,"full_url":5984},"EX-1.1","d88971dex11.htm","https://www.sec.gov/Archives/edgar/data/882835/000119312525178683/d88971dex11.htm",{"exhibit_number":5986,"htm_reference":5987,"full_url":5988},"EX-4.1","d88971dex41.htm","https://www.sec.gov/Archives/edgar/data/882835/000119312525178683/d88971dex41.htm",{"exhibit_number":5990,"htm_reference":5991,"full_url":5992},"EX-5.1","d88971dex51.htm","https://www.sec.gov/Archives/edgar/data/882835/000119312525178683/d88971dex51.htm",{"symbol":5,"accessionnumber":5575,"filingdate":1709,"sec_url":5577,"tags":5994,"headline":5997,"summary":5998,"sector":5889,"industry":5890,"date_processed":5999,"impact_score":5910,"exhibits":6000,"isLocked":5898},{"2.02":5995,"9.01":5996},[5904,5906],[5962],"Roper Technologies Reports Q2 2025 Financial Results and Announces Acquisition of Subsplash","Roper Technologies, Inc. reported a 13% increase in total revenue for Q2 2025, reaching $1.94 billion, with organic revenue growth of 7% and acquisition contribution of 6%. GAAP net earnings rose 12% to $378 million, and adjusted net earnings increased 9% to $528 million. The company also announced the acquisition of Subsplash, a provider of AI-enabled software solutions, for $800 million, which is expected to close later this month. Roper increased its full-year 2025 adjusted DEPS guidance to $19.90 - $20.05 and total revenue growth outlook to ~13%.","2025-08-22 04:34:58",[6001],{"exhibit_number":5895,"htm_reference":6002,"full_url":6003},"a2025q2earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283525000031/a2025q2earningsrelease.htm",{"symbol":5,"accessionnumber":5580,"filingdate":1852,"sec_url":5582,"tags":6005,"headline":6009,"summary":6010,"sector":5889,"industry":5890,"date_processed":6011,"impact_score":5892,"exhibits":6012,"isLocked":5898},{"5.07":6006,"9.01":6008},[6007],"Director Elections Results",[5962],"Roper Technologies, Inc. Announces Election Results of Directors and Shareholder Proposals","Roper Technologies, Inc. held its 2025 Annual Meeting of Shareholders on June 10, 2025. All director nominees were elected, and shareholders approved proposals regarding executive compensation and the appointment of PricewaterhouseCoopers LLP as the independent auditor. Financial exhibits were also furnished.","2025-08-22 15:14:40",[],{"symbol":5,"accessionnumber":5590,"filingdate":2029,"sec_url":5592,"tags":6014,"headline":6017,"summary":6018,"sector":5889,"industry":5890,"date_processed":6019,"impact_score":5952,"exhibits":6020,"isLocked":5898},{"2.02":6015,"9.01":6016},[5904,5960],[5962],"Roper Technologies Reports Q1 2025 Financial Results and Increases Full Year Guidance","Roper Technologies, Inc. reported first quarter 2025 financial results with total revenue increasing 12% to $1.88 billion, driven by an 8% acquisition contribution and 5% organic growth. GAAP net earnings decreased 13% to $331 million, while adjusted net earnings increased 9% to $517 million. Adjusted EBITDA increased 9% to $740 million, and adjusted free cash flow increased 12% to $2.276 billion. The company increased its full-year 2025 adjusted DEPS guidance to $19.80 - $20.05, and expects total revenue growth of approximately 12%.","2025-08-23 13:37:32",[],{"symbol":5,"accessionnumber":5595,"filingdate":2081,"sec_url":5597,"tags":6022,"headline":6026,"summary":6027,"sector":5889,"industry":5890,"date_processed":6028,"impact_score":5952,"exhibits":6029,"isLocked":5898},{"5.02":6023,"9.01":6025},[6024],"Board Member Departure",[5962],"Christopher Wright to Retire from Roper Technologies Board","On April 8, 2025, Christopher Wright, a long-serving Director of Roper Technologies, Inc., announced his intention to retire from the Company's Board of Directors, effective as of the Company's 2025 Annual Meeting of Shareholders on June 10, 2025. Mr. Wright, who has served on the Board since 1991, cited personal reasons for his retirement, which is not due to any disagreements with the Company. The retirement will reduce the size of the Board to 9 directors.","2025-08-23 16:02:38",[],{"symbol":5,"accessionnumber":5605,"filingdate":2367,"sec_url":5607,"tags":6031,"headline":6034,"summary":6035,"sector":5889,"industry":5890,"date_processed":6036,"impact_score":5892,"exhibits":6037,"isLocked":5898},{"2.02":6032,"9.01":6033},[5960],[5962],"Roper Technologies Reports 2024 Financial Results and Initiates 2025 Guidance","Roper Technologies, Inc. reported a 16% increase in revenue for the fourth quarter of 2024, reaching $1.88 billion, and a 14% increase for the full year 2024, totaling $7.04 billion. The company also announced a 22% increase in GAAP net earnings for the quarter to $462 million and a 13% increase for the full year to $1.55 billion. Adjusted earnings per share (DEPS) increased by 10% to $4.81 for the quarter and 10% to $18.31 for the full year. Roper expects full year 2025 adjusted DEPS of $19.75 - $20.00 with total revenue growth of 10%+.","2025-11-16 23:05:35",[6038],{"exhibit_number":5895,"htm_reference":6039,"full_url":6040},"a2024q4earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283525000003/a2024q4earningsrelease.htm",{"symbol":5,"accessionnumber":5610,"filingdate":2667,"sec_url":5612,"tags":6042,"headline":6046,"summary":6047,"sector":5889,"industry":5890,"date_processed":6048,"impact_score":5952,"exhibits":6049,"isLocked":5898},{"5.03":6043,"9.01":6045},[6044],"Bylaw Amendment",[5962],"Roper Technologies, Inc. Amends By-Laws to Change Ownership Threshold","Roper Technologies, Inc. has amended its By-Laws to reduce the ownership threshold required for shareholders to amend the By-Laws at any meeting of stockholders from at least 66 2/3% to a majority of the shares of stock entitled to vote. This amendment is part of the Company's ongoing governance practices.","2025-12-03 23:09:59",[6050],{"exhibit_number":6051,"htm_reference":6052,"full_url":6053},"EX-3.1","d876994dex31.htm","https://www.sec.gov/Archives/edgar/data/882835/000119312524253130/d876994dex31.htm",{"symbol":5,"accessionnumber":5620,"filingdate":2727,"sec_url":5622,"tags":6055,"headline":6058,"summary":6059,"sector":5889,"industry":5890,"date_processed":6060,"impact_score":5952,"exhibits":6061,"isLocked":5898},{"2.02":6056,"9.01":6057},[5904],[5962],"Roper Technologies Reports Strong Q3 2024 Financial Results and Raises Guidance","Roper Technologies, Inc. reported strong financial results for the third quarter of 2024, with a 13% increase in revenue to $1.76 billion and a 6% increase in GAAP diluted EPS to $3.40. The company also raised its full-year 2024 guidance for adjusted diluted EPS to a range of $18.21 to $18.25. Adjusted net earnings increased 7% to $499 million, and adjusted EBITDA increased 10% to $717 million. The company completed the acquisition of Transact Campus, which was combined with its CBORD business. Roper expects to achieve total revenue growth of 13% or more for the full year, supported by the expansion of its recurring revenue base and improving demand for its mission-critical solutions.","2025-08-24 20:21:30",[],{"symbol":5,"accessionnumber":5625,"filingdate":2958,"sec_url":5627,"tags":6063,"headline":6068,"summary":6069,"sector":5889,"industry":5890,"date_processed":6070,"impact_score":5952,"exhibits":6071,"isLocked":5898},{"2.03":6064,"8.01":6065,"9.01":6067},[5973],[6066],"Corporate Update",[5975],"Roper Technologies Issues $2 Billion in Senior Unsecured Notes","On August 21, 2024, Roper Technologies, Inc. completed the issuance and sale of $2 billion in aggregate principal amount of senior unsecured notes due in 2029, 2032, and 2034, respectively. The offering was made under an Underwriting Agreement dated August 19, 2024, by and among the Company and several underwriters. The Notes were issued under an Indenture dated November 26, 2018, and were offered pursuant to the Company's Registration Statement on Form S-3ASR. The material terms of the Notes are detailed in an Officer's Certificate and the Indenture.","2025-08-23 20:59:27",[],{"symbol":5,"accessionnumber":5635,"filingdate":3064,"sec_url":5637,"tags":6073,"headline":6076,"summary":6077,"sector":5889,"industry":5890,"date_processed":6078,"impact_score":5910,"exhibits":6079,"isLocked":5898},{"2.02":6074,"9.01":6075},[5904,5906,5960],[5962],"Roper Technologies Reports Second Quarter 2024 Financial Results","Roper Technologies, Inc. reported second quarter 2024 financial results, showing a 12% increase in revenue to $1.72 billion. The company reported a 7% decrease in GAAP DEPS to $3.12 and a 9% increase in adjusted DEPS to $4.48. GAAP net earnings decreased 7% to $337 million, while adjusted net earnings increased 9% to $483 million. Adjusted EBITDA increased 13% to $695 million, and operating cash flow increased 20% to $384 million. The company also updated its full-year 2024 guidance, expecting adjusted DEPS of $18.10 - $18.25, with total revenue growth of approximately 12%.","2025-08-23 15:23:59",[],{"symbol":5,"accessionnumber":5640,"filingdate":3194,"sec_url":5642,"tags":6081,"headline":6085,"summary":6086,"sector":5889,"industry":5890,"date_processed":6087,"impact_score":5952,"exhibits":6088,"isLocked":5898},{"5.07":6082,"9.01":6084},[6007,6083],"Shareholder Rejection",[5975],"Roper Technologies, Inc. Announces Results of Annual Shareholders' Meeting","Roper Technologies, Inc. held its 2024 Annual Meeting of Shareholders on June 12, 2024, in Sarasota, Florida. All director nominees were elected, and shareholders approved compensation of named executive officers, ratified the appointment of PricewaterhouseCoopers LLP as the independent auditor, and approved a majority voting requirement. The meeting results were officially reported on June 13, 2024.","2025-08-23 00:45:30",[],{"symbol":5,"accessionnumber":5650,"filingdate":3373,"sec_url":5652,"tags":6090,"headline":6093,"summary":6094,"sector":5889,"industry":5890,"date_processed":6095,"impact_score":5910,"exhibits":6096,"isLocked":5898},{"2.02":6091,"9.01":6092},[5904,5906],[5962],"Roper Technologies Reports Strong Q1 2024 Results and Raises Full Year Guidance","Roper Technologies, Inc. reported strong financial results for the first quarter of 2024, with total revenue increasing by 14% to $1.68 billion and organic revenue increasing by 8%. The company also saw a 33% increase in GAAP diluted earnings per share (DEPS) to $3.54 and a 16% increase in adjusted EBITDA to $676 million. Following these results, Roper Technologies raised its full-year 2024 adjusted DEPS guidance to a range of $18.05 - $18.25, up from the previous guidance of $17.85 - $18.15. A conference call to discuss these results is scheduled for April 26, 2024.","2025-08-22 16:02:25",[6097],{"exhibit_number":5895,"htm_reference":6098,"full_url":6099},"a2024q1earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283524000015/a2024q1earningsrelease.htm",{"symbol":5,"accessionnumber":5655,"filingdate":3449,"sec_url":5657,"tags":6101,"headline":6105,"summary":6106,"sector":5889,"industry":5890,"date_processed":6107,"impact_score":5952,"exhibits":6108,"isLocked":5898},{"5.02":6102,"9.01":6104},[6103],"Board Member Appointed",[5962],"Roper Technologies Appoints John F. Murphy to Board of Directors","On April 8, 2024, Roper Technologies, Inc. announced the appointment of John F. Murphy to its Board of Directors. Mr. Murphy, aged 55, has extensive experience in software, technology, and finance, having served as Executive Vice President and Chief Financial Officer of Adobe Inc. He will serve on the Audit Committee and will receive compensation in line with the company's standard director arrangements, including an equity award with a grant date fair value of approximately $64,167. The appointment is effective immediately and will last until the company's 2024 Annual Meeting of Stockholders.","2025-08-22 10:21:42",[6109],{"exhibit_number":5895,"htm_reference":6110,"full_url":6111},"exhibit991pressreleaseapr8.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283524000012/exhibit991pressreleaseapr8.htm",{"symbol":5,"accessionnumber":5665,"filingdate":3677,"sec_url":5667,"tags":6113,"headline":6116,"summary":6117,"sector":5889,"industry":5890,"date_processed":6118,"impact_score":5892,"exhibits":6119,"isLocked":5898},{"2.02":6114,"9.01":6115},[5960],[5962],"Roper Technologies Reports Q4 2023 Results and 2024 Guidance","Roper Technologies reported strong financial results for Q4 and FY 2023, with total revenue increasing by 15% and GAAP net earnings at $1.37 billion. The company also announced its 2024 outlook and guidance, expecting adjusted diluted EPS between $17.85 and $18.15. Roper also highlighted the acquisition of Procare Solutions, which is expected to close in Q1 2024 and will contribute to the company's growth.","2025-08-22 01:23:08",[6120],{"exhibit_number":5895,"htm_reference":6121,"full_url":6122},"a2023q4earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/882835/000088283524000002/a2023q4earningsrelease.htm",null,1789889836946]