[{"data":1,"prerenderedAt":6278},["ShallowReactive",2],{"company-overview-PGR":3},{"company_profile":4,"ohlc":15,"spy":4042,"trading_signals":5318,"company_actions":5436,"filings_8k":5909,"report_history":6277,"insider_summary":6277,"filings_summary":6277,"financials_summary":6277,"institutional_summary":6277,"seo_links":6277},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"PGR","Progressive Corporation","NYSE","XNYS","Financial Services","Insurance - Property & Casualty",66308,"https://www.progressive.com","\"Progressive Corporation is a major American insurance provider, renowned for its innovative approach to personal and commercial insurance products. The company primarily offers automotive insurance, but its product suite extends to home insurance, renters insurance, and business-related insurance policies. Known for its direct-to-consumer sales model, Progressive has developed a strong digital presence, leveraging online tools and user-friendly applications to facilitate streamlined quote and policy management processes.","",[16,22,28,34,40,46,51,57,63,69,75,81,87,93,99,104,109,115,121,126,132,138,143,149,155,161,167,173,179,185,191,197,201,207,213,218,223,229,235,241,246,251,257,262,268,274,280,286,292,298,304,310,316,322,328,334,340,345,350,356,362,367,373,379,384,389,395,401,406,411,417,423,429,435,441,447,453,459,465,471,477,483,489,495,500,506,512,518,523,529,535,540,545,551,557,562,567,573,579,585,590,594,600,605,610,615,621,627,633,639,644,648,653,659,664,670,675,680,686,689,694,700,705,710,714,720,724,729,735,739,743,748,753,759,765,771,777,783,789,795,801,806,810,814,820,825,828,833,839,844,849,855,859,864,870,874,880,886,891,897,902,908,914,919,923,928,932,934,940,946,951,956,961,967,973,979,985,989,995,1000,1006,1012,1018,1024,1030,1036,1042,1047,1052,1058,1064,1070,1075,1081,1087,1093,1099,1104,1109,1115,1121,1126,1132,1138,1143,1149,1154,1160,1166,1171,1176,1181,1186,1191,1197,1202,1206,1212,1217,1222,1228,1233,1238,1243,1249,1254,1259,1264,1269,1274,1280,1286,1291,1296,1302,1308,1314,1320,1326,1332,1338,1343,1349,1354,1360,1366,1372,1378,1382,1388,1394,1400,1406,1412,1417,1423,1429,1435,1440,1446,1451,1457,1463,1469,1474,1480,1486,1492,1497,1503,1509,1515,1521,1527,1532,1538,1543,1548,1553,1558,1561,1566,1572,1577,1582,1587,1592,1598,1604,1609,1615,1621,1627,1632,1637,1641,1647,1651,1656,1659,1664,1670,1676,1682,1688,1693,1699,1705,1710,1716,1722,1728,1734,1739,1745,1751,1757,1763,1769,1775,1781,1787,1792,1798,1804,1809,1815,1821,1827,1833,1839,1845,1849,1854,1859,1865,1871,1877,1883,1889,1895,1901,1907,1913,1918,1924,1930,1936,1942,1948,1954,1960,1966,1971,1976,1981,1987,1993,1999,2005,2011,2016,2022,2028,2033,2039,2045,2050,2056,2062,2068,2073,2077,2082,2088,2093,2097,2103,2108,2114,2120,2125,2130,2135,2141,2147,2153,2156,2162,2167,2172,2177,2183,2188,2194,2199,2205,2211,2217,2222,2228,2233,2239,2245,2251,2257,2263,2268,2274,2279,2285,2289,2294,2299,2304,2310,2315,2320,2325,2329,2334,2339,2344,2350,2356,2360,2366,2370,2374,2379,2385,2390,2395,2400,2405,2410,2415,2421,2426,2429,2435,2439,2444,2449,2452,2458,2464,2468,2473,2479,2485,2490,2495,2499,2505,2511,2516,2522,2528,2534,2540,2545,2550,2555,2559,2565,2570,2576,2582,2586,2591,2597,2602,2607,2613,2618,2623,2628,2632,2638,2644,2650,2656,2662,2667,2673,2679,2683,2687,2692,2698,2704,2710,2715,2720,2726,2731,2736,2742,2748,2754,2759,2764,2769,2775,2780,2785,2791,2795,2798,2804,2810,2815,2820,2824,2829,2835,2841,2844,2850,2856,2861,2866,2872,2878,2884,2889,2895,2901,2907,2911,2917,2922,2928,2933,2937,2942,2948,2952,2956,2960,2965,2971,2977,2982,2985,2991,2996,3001,3007,3011,3016,3021,3026,3032,3036,3042,3047,3052,3055,3061,3066,3071,3074,3078,3082,3086,3090,3096,3099,3105,3110,3114,3118,3123,3127,3131,3135,3140,3145,3150,3156,3159,3164,3168,3172,3176,3179,3184,3190,3193,3196,3201,3205,3210,3215,3220,3225,3230,3233,3236,3239,3244,3248,3252,3256,3262,3266,3271,3274,3279,3283,3288,3293,3298,3302,3307,3312,3315,3318,3322,3325,3330,3334,3339,3344,3349,3352,3354,3357,3359,3364,3370,3375,3381,3387,3393,3399,3405,3411,3416,3422,3428,3433,3439,3445,3451,3457,3463,3469,3474,3480,3486,3492,3497,3503,3509,3515,3520,3526,3532,3538,3544,3549,3555,3561,3567,3573,3579,3585,3591,3597,3602,3608,3613,3619,3625,3630,3636,3642,3648,3654,3660,3666,3672,3678,3684,3690,3696,3701,3707,3713,3719,3724,3730,3736,3740,3744,3750,3756,3761,3766,3771,3776,3782,3787,3792,3798,3803,3807,3813,3818,3823,3827,3833,3839,3845,3851,3855,3861,3866,3872,3876,3882,3888,3894,3900,3905,3911,3915,3921,3927,3931,3936,3942,3948,3954,3960,3966,3972,3978,3984,3990,3996,4002,4008,4014,4020,4025,4031,4036],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",214.06,215.14,212.45,213.48,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",217.21,217.98,214.05,216.29,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",220.1,220.96,216.23,216.99,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",220,221.57,219.21,221.31,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",219.7,222.08,219.04,221.02,{"symbol":5,"time":47,"open":48,"high":48,"low":49,"close":50},"2026-09-11",218.36,214.86,217.62,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-10",218.27,219,215.13,216.19,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-09-09",214,215.52,212.63,215.5,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",216.61,217.55,214.25,214.9,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-04",221.72,222.85,218.26,218.95,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",222.92,225.45,221.47,223.87,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-02",221.17,223.44,219.92,221.38,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-01",219.5,220.72,218,220.54,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-31",218.19,219.14,216.46,218.08,{"symbol":5,"time":100,"open":53,"high":101,"low":102,"close":103},"2026-08-28",220.07,217.52,218.64,{"symbol":5,"time":105,"open":83,"high":106,"low":107,"close":108},"2026-08-27",221.19,215.98,217.65,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-08-26",222.1,224.26,221.95,222.51,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-08-25",222.34,222.58,220.19,222.09,{"symbol":5,"time":122,"open":123,"high":124,"low":101,"close":125},"2026-08-24",220.4,224.73,223.92,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-08-21",221.27,221.54,218.16,219.28,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-08-20",218.8,223.8,217.56,220.34,{"symbol":5,"time":139,"open":140,"high":141,"low":140,"close":142},"2026-08-19",207.57,217.66,217.27,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-18",207.7,208.07,205.64,207.23,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-17",208.78,209.7,203.18,203.84,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-14",208.01,210.92,207.31,209.6,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-13",208.56,210.5,207.87,208.87,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-12",209.25,212.73,207.01,207.37,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-11",212.67,214.78,212.04,212.35,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-10",212.94,215.99,210.78,213.95,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-08-07",213.53,215.41,211.8,215.33,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-08-06",214.4,215.38,212.62,215.34,{"symbol":5,"time":198,"open":20,"high":184,"low":199,"close":200},"2026-08-05",210.97,212.76,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-04",207.27,211,205.9,210.75,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-03",212.03,214.28,209.56,210.46,{"symbol":5,"time":214,"open":164,"high":215,"low":216,"close":217},"2026-07-31",213.82,210.29,211.42,{"symbol":5,"time":219,"open":220,"high":220,"low":221,"close":222},"2026-07-30",217.94,211.03,213.28,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-29",218.65,223.1,217.67,219.99,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-28",218.07,222.66,215.73,219.52,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-27",212.71,216.68,212.15,215.76,{"symbol":5,"time":242,"open":243,"high":176,"low":244,"close":245},"2026-07-24",210.62,209.02,213.83,{"symbol":5,"time":247,"open":248,"high":203,"low":249,"close":250},"2026-07-23",205.17,203.11,207.07,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-22",205.49,206.9,203.8,204.54,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":205},"2026-07-21",209.8,211.33,205.37,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-20",207,212.26,205.56,212.23,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-17",208.99,211.99,206.94,207.95,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-16",205.5,209.19,203.08,205.8,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-15",208.02,211.94,203.58,205.22,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-14",229.5,231.59,225.77,226.58,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-13",232.28,235,230.93,234.48,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-10",230.49,231,228.47,230.72,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-09",231.68,232.21,228.83,229.52,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":315},"2026-07-08",237.31,237.58,231.86,232.9,{"symbol":5,"time":317,"open":318,"high":319,"low":320,"close":321},"2026-07-07",235.47,239.38,234.19,234.4,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-06",232,232.05,228.99,231.67,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-02",225.99,232.3,222.42,232.22,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-01",220.32,226.46,219.9,225.3,{"symbol":5,"time":341,"open":342,"high":343,"low":91,"close":344},"2026-06-30",219.81,221.76,218.45,{"symbol":5,"time":346,"open":39,"high":347,"low":348,"close":349},"2026-06-29",223.34,218.6,219.86,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-26",218.5,224.53,215.63,224.34,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-25",218.76,222.45,215.39,215.54,{"symbol":5,"time":363,"open":364,"high":365,"low":60,"close":366},"2026-06-24",217.6,221.44,220.5,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-23",211.52,216.43,210.19,215.69,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-22",204.76,210.28,203.43,207.38,{"symbol":5,"time":380,"open":273,"high":381,"low":382,"close":383},"2026-06-18",208.14,201.83,204.87,{"symbol":5,"time":385,"open":386,"high":387,"low":153,"close":388},"2026-06-17",204.08,207.49,204.42,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-16",204.58,206.39,202.79,204.66,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-15",201.29,205.38,200.36,203.5,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":249},"2026-06-12",203.22,203.61,200,{"symbol":5,"time":407,"open":408,"high":408,"low":409,"close":410},"2026-06-11",206.22,202.15,202.26,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-10",203,205.74,200.21,204.2,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-09",200.02,202.88,198.9,200.13,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-08",200.95,202,199.08,200.26,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-05",198.28,204.51,197,204.02,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-04",195.25,198.63,194.24,195.38,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-03",195.79,199.18,193,193.46,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-02",192.68,197.45,192.3,196.82,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-01",190.2,195.07,189.69,192.67,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-05-29",194.44,194.93,189.2,190.4,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-05-28",196.72,199.77,194.5,194.51,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-05-27",199,202.44,196.48,196.91,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-26",199.05,200.19,197.2,198.78,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-22",198.15,199.66,197.04,199.51,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-21",201.99,203.15,198.88,198.97,{"symbol":5,"time":496,"open":497,"high":154,"low":498,"close":499},"2026-05-20",202.08,200.41,202.6,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-19",204.57,206.84,202.65,202.87,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-18",199.2,204.03,198.91,204,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-15",199.12,202.66,198.79,199.73,{"symbol":5,"time":519,"open":520,"high":521,"low":475,"close":522},"2026-05-14",196.76,198.85,196.88,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-05-13",196.64,200.58,195.69,195.96,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-12",196.79,200.39,195.74,198.42,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":476},"2026-05-11",195.62,196.98,194,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":539},"2026-05-08",195.68,196.59,191.75,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-07",195.66,197.86,194.2,195.75,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-05-06",197.84,200.65,196.78,196.8,{"symbol":5,"time":558,"open":438,"high":559,"low":560,"close":561},"2026-05-05",199.8,196.25,197.74,{"symbol":5,"time":563,"open":473,"high":564,"low":565,"close":566},"2026-05-04",201.63,197.72,199.24,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-01",202.99,203.3,199.3,199.31,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-04-30",198.24,201.56,196.15,201.28,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-29",203.09,203.71,200.06,200.66,{"symbol":5,"time":586,"open":587,"high":375,"low":588,"close":589},"2026-04-28",204.37,200.93,203.03,{"symbol":5,"time":591,"open":592,"high":388,"low":592,"close":593},"2026-04-27",199.37,201.98,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-24",203.75,204.98,200.27,200.89,{"symbol":5,"time":601,"open":602,"high":603,"low":426,"close":604},"2026-04-23",202.86,206.86,205.33,{"symbol":5,"time":606,"open":607,"high":273,"low":608,"close":609},"2026-04-22",206.72,202.31,202.71,{"symbol":5,"time":611,"open":612,"high":613,"low":413,"close":614},"2026-04-21",204.18,208.46,207.5,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-20",202.82,206.21,201.95,203.78,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-17",203.41,206.12,202.43,202.58,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-16",201.01,205.29,200.25,203.47,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-15",199.16,203.12,195.51,201.23,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":543},"2026-04-14",198.14,199.58,196.57,{"symbol":5,"time":645,"open":539,"high":559,"low":646,"close":647},"2026-04-13",193.84,199.57,{"symbol":5,"time":649,"open":650,"high":428,"low":651,"close":652},"2026-04-10",199.68,193.06,194.13,{"symbol":5,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-04-09",196.51,200.33,196.21,199.88,{"symbol":5,"time":660,"open":661,"high":662,"low":440,"close":663},"2026-04-08",197.12,199.53,198.09,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-04-07",196.63,198.32,194.59,196.85,{"symbol":5,"time":671,"open":672,"high":475,"low":673,"close":674},"2026-04-06",194.66,194.16,196.38,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":437},"2026-04-02",193.75,195.64,192.18,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-04-01",197.16,197.7,192.02,193.36,{"symbol":5,"time":687,"open":688,"high":688,"low":674,"close":575},"2026-03-31",201.74,{"symbol":5,"time":690,"open":647,"high":691,"low":692,"close":693},"2026-03-30",203.57,199.11,201.39,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-03-27",203.25,203.74,198.05,198.84,{"symbol":5,"time":701,"open":702,"high":703,"low":609,"close":704},"2026-03-26",204.35,206.31,202.9,{"symbol":5,"time":706,"open":707,"high":145,"low":708,"close":709},"2026-03-25",204.93,202.19,202.84,{"symbol":5,"time":711,"open":712,"high":713,"low":432,"close":618},"2026-03-24",205.24,208.1,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-03-23",206.09,207.67,202.81,205.1,{"symbol":5,"time":721,"open":722,"high":171,"low":410,"close":723},"2026-03-20",202.39,206,{"symbol":5,"time":725,"open":726,"high":394,"low":727,"close":728},"2026-03-19",203.54,198.75,202.68,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-18",203.64,206.37,200.82,201.17,{"symbol":5,"time":736,"open":732,"high":737,"low":623,"close":738},"2026-03-17",208.38,203.79,{"symbol":5,"time":740,"open":261,"high":717,"low":741,"close":742},"2026-03-16",204.41,204.71,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":248},"2026-03-13",206.47,207.6,204.84,{"symbol":5,"time":749,"open":750,"high":630,"low":751,"close":752},"2026-03-12",202.33,200.01,205.18,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-11",206.65,207.88,200.12,201.22,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-10",207.29,209.31,205.93,206.96,{"symbol":5,"time":766,"open":767,"high":768,"low":769,"close":770},"2026-03-09",209.81,210.84,205.05,206.8,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-03-06",210.7,211.54,207.52,210.6,{"symbol":5,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-03-05",210.4,213.24,209.48,210.58,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-03-04",212.44,213.22,209.99,211.4,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-03",211.64,214.33,209.47,213.35,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-02",213.77,214.97,211.97,213.41,{"symbol":5,"time":802,"open":803,"high":804,"low":221,"close":805},"2026-02-27",211.38,214.37,213.66,{"symbol":5,"time":807,"open":808,"high":239,"low":769,"close":809},"2026-02-26",206.6,211.73,{"symbol":5,"time":811,"open":812,"high":203,"low":813,"close":256},"2026-02-25",205.75,202.89,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-02-24",203.02,206.33,201.05,206.08,{"symbol":5,"time":821,"open":822,"high":823,"low":593,"close":824},"2026-02-23",203.05,205,203.69,{"symbol":5,"time":826,"open":824,"high":827,"low":532,"close":386},"2026-02-20",204.15,{"symbol":5,"time":829,"open":249,"high":830,"low":831,"close":832},"2026-02-19",204.05,200.81,201.77,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2026-02-18",208.4,208.9,201.24,203.28,{"symbol":5,"time":840,"open":756,"high":841,"low":842,"close":843},"2026-02-17",210.1,205.67,207.9,{"symbol":5,"time":845,"open":846,"high":847,"low":426,"close":848},"2026-02-13",206.98,208.83,204.53,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-02-12",208.16,208.88,205.36,205.45,{"symbol":5,"time":856,"open":857,"high":152,"low":598,"close":858},"2026-02-11",201.73,208.37,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":499},"2026-02-10",201.44,202.67,198.83,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-02-09",201.57,202.62,199.94,201.53,{"symbol":5,"time":871,"open":151,"high":872,"low":857,"close":873},"2026-02-06",209.67,202.29,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-05",207.77,210.88,206.78,207.56,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-04",200.79,207.75,197.92,205.54,{"symbol":5,"time":887,"open":505,"high":888,"low":889,"close":890},"2026-02-03",205.73,200.9,201.03,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-02-02",206.99,208.7,202.93,203.04,{"symbol":5,"time":898,"open":899,"high":900,"low":745,"close":901},"2026-01-30",208.25,209.45,208,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-01-29",212.09,213.42,204.44,208.26,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-01-28",205.92,215.25,203.97,212.74,{"symbol":5,"time":915,"open":916,"high":917,"low":723,"close":918},"2026-01-27",207.28,209.64,208.08,{"symbol":5,"time":920,"open":921,"high":157,"low":922,"close":901},"2026-01-26",206.11,204.99,{"symbol":5,"time":924,"open":604,"high":925,"low":926,"close":927},"2026-01-23",207.32,204.62,206.03,{"symbol":5,"time":929,"open":688,"high":930,"low":693,"close":931},"2026-01-22",207.17,206.92,{"symbol":5,"time":933,"open":702,"high":279,"low":583,"close":413},"2026-01-21",{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-01-20",200.64,204.14,198.5,203.92,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-01-16",203.23,204.68,200.74,202.37,{"symbol":5,"time":947,"open":948,"high":949,"low":862,"close":950},"2026-01-15",206.13,208.39,203.52,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":276},"2026-01-14",204.25,208.75,203.83,{"symbol":5,"time":957,"open":958,"high":182,"low":959,"close":960},"2026-01-13",215.22,204.46,205.06,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":966},"2026-01-12",215.1,217.39,213,216.5,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2026-01-09",212.72,216.71,212.25,215.16,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2026-01-08",210.63,215,210.05,213.15,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2026-01-07",211.31,214.93,209.08,209.1,{"symbol":5,"time":986,"open":987,"high":804,"low":988,"close":178},"2026-01-06",212,210.85,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":994},"2026-01-05",210.8,214.49,209.4,212.92,{"symbol":5,"time":996,"open":997,"high":997,"low":998,"close":999},"2026-01-02",214.34,210.41,212.12,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2025-12-31",230.17,230.54,227.68,227.72,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2025-12-30",228.4,230.43,227.49,229.97,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2025-12-29",227.83,228.6,226.01,228.51,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2025-12-26",227.64,228.41,226.67,227.13,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2025-12-24",227.62,228.45,226.86,227.66,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2025-12-23",227.95,228.71,227.1,227.89,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2025-12-22",224.28,227.51,223.3,227.36,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1038},"2025-12-19",224.8,226.27,223.25,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":332,"close":1051},"2025-12-18",226.75,226.94,224.86,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-12-17",223.65,227.46,218.83,227.27,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-12-16",236.53,237.44,230.92,231.81,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-12-15",235.28,236.5,234.78,236.36,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":301,"close":1074},"2025-12-12",231.31,235.09,234.85,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-12-11",223.53,231.06,223.28,230.44,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-12-10",226.36,228,222.44,222.81,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-12-09",224.44,226.62,224.29,226.35,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-08",222.49,225.19,219.26,223.16,{"symbol":5,"time":1100,"open":1101,"high":1090,"low":1102,"close":1103},"2025-12-05",226.5,222.57,222.89,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1028,"close":1108},"2025-12-04",227.63,228.82,227.09,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-12-03",228.72,229.56,226.03,227.18,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-12-02",226.91,229.31,225.04,228.76,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1106,"close":1125},"2025-12-01",229,231.91,227.82,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-11-28",228.48,230.1,227.96,228.79,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-11-26",226.56,229.84,225.89,229.15,{"symbol":5,"time":1139,"open":1117,"high":1140,"low":1141,"close":1142},"2025-11-25",228.5,225.84,226.41,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-11-24",227.33,227.98,224.83,225.08,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1117},"2025-11-21",228.29,229.92,225.67,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-11-20",223.24,226.2,220.8,226,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-11-19",226.52,229.49,222.13,222.93,{"symbol":5,"time":1167,"open":1090,"high":1168,"low":1169,"close":1170},"2025-11-18",228.84,224.75,224.88,{"symbol":5,"time":1172,"open":1173,"high":1014,"low":1174,"close":1175},"2025-11-17",227.3,223.93,225.35,{"symbol":5,"time":1177,"open":43,"high":1178,"low":1179,"close":1180},"2025-11-14",227.05,220.99,225.18,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":343,"close":1185},"2025-11-13",222.28,224.72,223.15,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":91,"close":1190},"2025-11-12",219.63,222.25,221.87,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-11",218.47,220.77,218.11,219.91,{"symbol":5,"time":1198,"open":976,"high":1199,"low":1200,"close":1201},"2025-11-10",217.91,213.71,217.53,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":164,"close":142},"2025-11-07",211.06,217.43,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1210,"close":1211},"2025-11-06",208.3,210.48,207.66,209.61,{"symbol":5,"time":1213,"open":160,"high":1214,"low":1215,"close":1216},"2025-11-05",212.37,207.84,208.94,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":499,"close":1221},"2025-11-04",205.99,210.71,209.59,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-11-03",205.21,205.59,199.9,203.7,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":723},"2025-10-31",205.76,207.55,205.55,{"symbol":5,"time":1234,"open":843,"high":1235,"low":1236,"close":1237},"2025-10-30",208.79,206.41,206.97,{"symbol":5,"time":1239,"open":216,"high":1240,"low":1241,"close":1242},"2025-10-29",211.07,206.58,207.97,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-10-28",216,217.58,211.53,211.91,{"symbol":5,"time":1250,"open":1251,"high":36,"low":1252,"close":1253},"2025-10-27",219.66,216.1,216.59,{"symbol":5,"time":1255,"open":1256,"high":36,"low":1257,"close":1258},"2025-10-24",219.25,217.45,219.09,{"symbol":5,"time":1260,"open":112,"high":1261,"low":1262,"close":1263},"2025-10-23",224.54,219.97,220.59,{"symbol":5,"time":1265,"open":232,"high":1266,"low":1267,"close":1268},"2025-10-22",223.19,220.36,222.63,{"symbol":5,"time":1270,"open":36,"high":1271,"low":1272,"close":1273},"2025-10-21",222.64,218.01,221.6,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-10-20",223.47,224.82,218.41,219.38,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-10-17",222.06,226.43,221.41,225.61,{"symbol":5,"time":1287,"open":1169,"high":1288,"low":1289,"close":1290},"2025-10-16",226.66,220.55,221.74,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1101},"2025-10-15",226.14,230,217.2,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1301},"2025-10-14",236.37,241.01,236.3,240.4,{"symbol":5,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-10-13",237.93,239.29,235.43,236.28,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1313},"2025-10-10",243.32,243.81,239.15,240,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-09",243.78,245.64,241.6,242.16,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-08",243,245.2,242.07,243.06,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-10-07",240.75,244,239.16,243.89,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-10-06",244.56,245,239.41,240.5,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1340,"close":1342},"2025-10-03",242.12,247.49,245.7,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-02",244.45,245.71,242.22,243.5,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1335,"close":1353},"2025-10-01",245.84,248.17,246.46,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-09-30",244.41,247.09,244.22,246.95,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-09-29",244.52,244.88,241.86,244.4,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-09-26",243.99,245.61,241.72,243.48,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-09-25",241.12,242.43,238.59,242.19,{"symbol":5,"time":1379,"open":1380,"high":1337,"low":1381,"close":1313},"2025-09-24",238,236.75,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-09-23",240.74,241.03,237.14,238.61,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-09-22",241.84,242.18,239.25,241.15,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-09-19",241.29,243.59,241.08,242.34,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-09-18",243.43,244.83,240.69,242,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-09-17",241,243.9,239.2,243.61,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1385,"close":1416},"2025-09-16",243.72,245.56,244.97,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-09-15",248.01,249.14,244.93,245.65,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-09-12",248.75,249.71,247.67,248.28,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-09-11",246.73,249.11,245.18,248.8,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1337,"close":1439},"2025-09-10",242.41,246.63,246.41,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-09",245.69,245.75,241.91,243.26,{"symbol":5,"time":1447,"open":1348,"high":1448,"low":1449,"close":1450},"2025-09-08",246.48,240.15,245.94,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-09-05",248.74,249,242.87,243.86,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-09-04",248.37,249.83,247.44,249.01,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-03",244.71,247.62,243.25,246.72,{"symbol":5,"time":1470,"open":1471,"high":1471,"low":1472,"close":1473},"2025-09-02",247.91,244.81,245.86,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-08-29",246.71,248.33,245.81,247.06,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-08-28",243.98,246.52,243.2,246.11,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-08-27",245.82,247.05,244.05,244.69,{"symbol":5,"time":1493,"open":1348,"high":1494,"low":1495,"close":1496},"2025-08-26",246.18,243.07,246.03,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-08-25",248.48,248.55,243.79,244.09,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-08-22",250.78,252.82,248.09,249.21,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-08-21",252.22,252.75,248.02,248.95,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-08-20",252.05,254.93,250.37,252.68,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-08-19",246.99,251.37,246.51,250.64,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1357},"2025-08-18",246.06,247.63,244.37,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-08-15",251.44,252.38,246.65,247.15,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1454,"close":1542},"2025-08-14",249.94,252.81,250.95,{"symbol":5,"time":1544,"open":1545,"high":1508,"low":1546,"close":1547},"2025-08-13",244.65,243.29,249.19,{"symbol":5,"time":1549,"open":1550,"high":1317,"low":1551,"close":1552},"2025-08-12",245.26,241.55,243.04,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1363},"2025-08-11",245.92,246.68,244.2,{"symbol":5,"time":1559,"open":1488,"high":1560,"low":1550,"close":1525},"2025-08-08",247.76,{"symbol":5,"time":1562,"open":1563,"high":1420,"low":1564,"close":1565},"2025-08-07",247.24,244.62,245.31,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-06",244.5,249.2,243.56,247.52,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1574,"close":1576},"2025-08-05",241.41,245.38,242.94,{"symbol":5,"time":1578,"open":1579,"high":1437,"low":1580,"close":1581},"2025-08-04",240.82,240.05,241.58,{"symbol":5,"time":1583,"open":1310,"high":1584,"low":1585,"close":1586},"2025-08-01",243.47,239.59,241.09,{"symbol":5,"time":1588,"open":1589,"high":1491,"low":1590,"close":1591},"2025-07-31",241.76,240.49,242.04,{"symbol":5,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-07-30",242.15,242.57,240.43,241.71,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-07-29",242.17,242.37,240.11,241.49,{"symbol":5,"time":1605,"open":1606,"high":1460,"low":1607,"close":1608},"2025-07-28",249.24,239.11,240.97,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-07-25",247.3,251.8,247.07,250.1,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-07-24",246.39,248.67,245.25,247.38,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-07-23",247.66,247.94,244.92,247.53,{"symbol":5,"time":1628,"open":1629,"high":1466,"low":1630,"close":1631},"2025-07-22",246.04,244.89,247.37,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1625,"close":1636},"2025-07-21",245.22,247.39,245.13,{"symbol":5,"time":1638,"open":1639,"high":1500,"low":1640,"close":1439},"2025-07-18",247.54,245.1,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-07-17",244.54,247.34,242.58,247.27,{"symbol":5,"time":1648,"open":1335,"high":1649,"low":1650,"close":1353},"2025-07-16",248.44,242.42,{"symbol":5,"time":1652,"open":1476,"high":1653,"low":1654,"close":1655},"2025-07-15",247.01,240.92,242.2,{"symbol":5,"time":1657,"open":1335,"high":1626,"low":1658,"close":1631},"2025-07-14",243.68,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1334,"close":1663},"2025-07-11",248.08,249.13,244.98,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-07-10",250.11,250.3,246.75,249.38,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-07-09",252.19,252.99,249.77,250.41,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-07-08",252.69,253.56,249.7,251.64,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-07-07",258.8,260.1,251.79,253.54,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1691},"2025-07-03",257.86,261.66,256.95,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-02",263.44,263.83,256.02,257.8,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-07-01",266.86,267,260.44,264.3,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1701},"2025-06-30",263.79,267.93,263.05,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-06-27",262.34,264.39,261.71,263.99,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-06-26",260.47,261.88,258.6,261.62,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-06-25",264.08,265.37,259.13,259.67,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-06-24",265.87,267.31,264.34,266.01,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1736,"close":1738},"2025-06-23",262.78,267.02,266.38,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-06-20",260.51,264.24,259.1,262.01,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-06-18",265.15,266.26,257.61,260.33,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-06-17",265.51,266.85,262.9,265.77,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-06-16",268.49,269.78,265.68,266.43,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-06-13",268.5,269.84,266.63,267.85,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-06-12",263.35,268.45,262.93,268.42,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-11",264.96,265.5,262.11,263.22,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-10",270.1,271,264.55,265.49,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1733,"close":1791},"2025-06-09",278,278.71,271.31,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-06-06",282.1,283.95,278.68,279.32,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-06-05",283.26,283.75,279.48,280.2,{"symbol":5,"time":1805,"open":1806,"high":1806,"low":1807,"close":1808},"2025-06-04",288.35,281.68,282.17,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-03",287.84,289.96,281.17,287.25,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-02",283.22,288.83,281.6,288.74,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-05-30",277.12,285.24,276.5,284.93,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-05-29",276.39,277.37,275.38,277.3,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-05-28",275.37,280.44,275.35,277.03,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-05-27",276.81,280.36,273.42,278.75,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1825,"close":1832},"2025-05-23",277.81,278.87,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1823},"2025-05-22",280.14,281,275.96,{"symbol":5,"time":1855,"open":1856,"high":1857,"low":1858,"close":1852},"2025-05-21",283.84,285.8,278.33,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-05-20",286.92,288.92,285.3,285.63,{"symbol":5,"time":1866,"open":1867,"high":1868,"low":1869,"close":1870},"2025-05-19",286.64,289.1,284.75,288.24,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-05-16",280.85,286.13,280.8,286.03,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-05-15",278.85,281.84,277.88,281.15,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-05-14",283.73,284.48,277.48,278.17,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1894},"2025-05-13",280.31,285.08,279.4,282.59,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1900},"2025-05-12",284.04,286.26,274.71,280.25,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1905,"close":1906},"2025-05-09",283.58,287,283.11,284.51,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-05-08",285.1,286.2,283.13,283.92,{"symbol":5,"time":1914,"open":1903,"high":1915,"low":1916,"close":1917},"2025-05-07",287.49,282.91,286.38,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-05-06",281.5,284.44,280.69,283.66,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-05-05",282.43,284,279.35,282.16,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-05-02",279.06,283.44,278.58,282.81,{"symbol":5,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-05-01",278.86,280,276,277.66,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-04-30",277.39,282.6,274,281.74,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-04-29",270.25,277.09,269.65,276.31,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-04-28",268.59,270.3,266.08,269.58,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-04-25",265.03,265.71,260.75,265.01,{"symbol":5,"time":1967,"open":1968,"high":1733,"low":1969,"close":1970},"2025-04-24",264.78,262.2,265.19,{"symbol":5,"time":1972,"open":1973,"high":1974,"low":1975,"close":1962},"2025-04-23",265.08,267.01,263.12,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1973},"2025-04-22",260.24,265.85,258.74,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-04-21",264.18,264.97,254.21,257.41,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-04-17",272.52,274.44,265,265.45,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-16",280.98,283.5,274.03,275.13,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-15",279.07,282,275.73,276.11,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-04-14",277.79,281.43,275.79,278.56,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":1765,"close":2015},"2025-04-11",272.34,276.65,275.64,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-10",270.71,275.83,266,273.18,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-09",257.24,272.85,255.81,270.11,{"symbol":5,"time":2029,"open":2030,"high":1950,"low":2031,"close":2032},"2025-04-08",264,256.94,260.38,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-07",252.8,261.28,247.98,255.27,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-04",276.1,281.55,256.56,257.64,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":1904},"2025-04-03",278.31,289.88,277.25,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-04-02",283.02,284.32,276.21,281.23,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-04-01",283.51,286.42,281.02,284.29,{"symbol":5,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-03-31",278.95,284.71,278.81,283.01,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":1938},"2025-03-28",275.22,279.81,274.17,{"symbol":5,"time":2074,"open":2075,"high":1998,"low":1784,"close":2076},"2025-03-27",273.66,274.67,{"symbol":5,"time":2078,"open":2079,"high":1830,"low":2080,"close":2081},"2025-03-26",276.25,271.85,272.54,{"symbol":5,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2025-03-25",275.04,275.94,272.14,274.43,{"symbol":5,"time":2089,"open":2090,"high":2091,"low":2092,"close":1946},"2025-03-24",275.48,276.01,272.53,{"symbol":5,"time":2094,"open":2095,"high":1858,"low":2092,"close":2096},"2025-03-21",275.3,272.86,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-03-20",272.88,278.34,272.43,274.62,{"symbol":5,"time":2104,"open":1825,"high":2105,"low":2106,"close":2107},"2025-03-19",278.38,267.39,273.29,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-03-18",290.14,291.64,282.2,283.28,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-03-17",282.66,292.99,282.44,291.22,{"symbol":5,"time":2121,"open":1803,"high":2122,"low":2123,"close":2124},"2025-03-14",284.28,277.57,283.69,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":1893},"2025-03-13",278.19,281.16,276.08,{"symbol":5,"time":2131,"open":2132,"high":1939,"low":2133,"close":2134},"2025-03-12",278.89,273.35,277.55,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":2140},"2025-03-11",277.77,279.1,273.52,276.94,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2145,"close":2146},"2025-03-10",279.22,286.85,277.36,278.69,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2152},"2025-03-07",278.57,281.93,277.78,279.82,{"symbol":5,"time":2154,"open":1852,"high":2042,"low":2155,"close":1813},"2025-03-06",276.14,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-03-05",280.91,283.53,278.99,281.86,{"symbol":5,"time":2163,"open":2164,"high":1915,"low":2165,"close":2166},"2025-03-04",285.85,281.71,283.19,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":1892},"2025-03-03",282.38,285.28,282.08,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2176,"close":2002},"2025-02-28",279.94,282.4,276.64,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2182},"2025-02-27",274.59,279.95,274.01,278.77,{"symbol":5,"time":2184,"open":2185,"high":1900,"low":2186,"close":2187},"2025-02-26",278.47,272.46,273.43,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-02-25",277.64,279.93,274.39,278.52,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2196,"close":2198},"2025-02-24",266.48,275.52,272.63,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-02-21",266.92,269.09,265.75,266.19,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2210},"2025-02-20",268.57,269.23,263.98,267.67,{"symbol":5,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-02-19",263.01,270.79,262.45,269.62,{"symbol":5,"time":2218,"open":1975,"high":2219,"low":2220,"close":2221},"2025-02-18",266.46,262.04,263.93,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-02-14",261.29,264.35,260.36,262.6,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":1692,"close":2232},"2025-02-13",257.79,262.32,262.13,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-02-12",256.36,257.95,255.13,256.79,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-02-11",253,258.73,248.59,257.57,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-02-10",252,252.47,248.51,249.69,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-02-07",251.59,253.35,249.63,250.6,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2025-02-06",250.79,252.65,250.34,251.35,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":1454},"2025-02-05",249.76,250.38,247.26,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2025-02-04",247.21,251.5,247.11,248,{"symbol":5,"time":2275,"open":1571,"high":2276,"low":2277,"close":2278},"2025-02-03",250.71,245.51,248.92,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2025-01-31",250.2,251.26,246.43,246.44,{"symbol":5,"time":2286,"open":1635,"high":2250,"low":2287,"close":2288},"2025-01-30",244.18,249.22,{"symbol":5,"time":2290,"open":2291,"high":2247,"low":2292,"close":2293},"2025-01-29",238.42,237.73,246.4,{"symbol":5,"time":2295,"open":2296,"high":2296,"low":2297,"close":2298},"2025-01-28",246.69,243.03,245.05,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":1602,"close":2303},"2025-01-27",240.44,247.02,246.91,{"symbol":5,"time":2305,"open":2306,"high":2307,"low":2308,"close":2309},"2025-01-24",238.63,239.93,236.01,238.82,{"symbol":5,"time":2311,"open":1313,"high":2312,"low":2313,"close":2314},"2025-01-23",241.5,238.15,239.51,{"symbol":5,"time":2316,"open":1546,"high":2317,"low":2318,"close":2319},"2025-01-22",243.49,236.9,239.17,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":1299},"2025-01-21",244.01,246.93,239.76,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":1411,"close":1658},"2025-01-17",245.73,246.83,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":1405,"close":2333},"2025-01-16",242.69,246.35,245.54,{"symbol":5,"time":2335,"open":2336,"high":1576,"low":2337,"close":2338},"2025-01-15",240.91,238.43,242.47,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2324},"2025-01-14",235.48,239.83,233.11,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2025-01-13",230.36,236.32,228.54,235.78,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2025-01-10",237.23,241.57,234.72,235.61,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2312,"close":1397},"2025-01-08",243.23,247.74,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2025-01-07",239.89,243.34,238.94,242.28,{"symbol":5,"time":2367,"open":2368,"high":1411,"low":2369,"close":1585},"2025-01-06",242.77,239.24,{"symbol":5,"time":2371,"open":2372,"high":1345,"low":2373,"close":1347},"2025-01-03",242.31,240.42,{"symbol":5,"time":2375,"open":1590,"high":2376,"low":2377,"close":2378},"2025-01-02",241.75,238.86,240.65,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2024-12-31",239.52,240.47,238.65,239.61,{"symbol":5,"time":2386,"open":2387,"high":1551,"low":2388,"close":2389},"2024-12-30",238.66,237.2,239.6,{"symbol":5,"time":2391,"open":2392,"high":1371,"low":2393,"close":2394},"2024-12-27",241.64,240.04,241.02,{"symbol":5,"time":2396,"open":2317,"high":2397,"low":2398,"close":2399},"2024-12-26",244.04,241.85,243.19,{"symbol":5,"time":2401,"open":2402,"high":1467,"low":2403,"close":2404},"2024-12-24",241.27,240.35,243.24,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":1299},"2024-12-23",239.69,241.52,238.47,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2318,"close":2414},"2024-12-20",237.97,243.36,239.97,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2024-12-19",241.04,243.53,239.37,239.71,{"symbol":5,"time":2422,"open":2423,"high":2273,"low":2424,"close":2425},"2024-12-18",247.65,240.02,240.28,{"symbol":5,"time":2427,"open":1624,"high":1462,"low":2428,"close":1626},"2024-12-17",245.39,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2024-12-16",253.7,254.13,249.75,250.25,{"symbol":5,"time":2436,"open":1454,"high":2437,"low":2438,"close":1612},"2024-12-13",254.68,248.04,{"symbol":5,"time":2440,"open":2441,"high":1523,"low":2442,"close":2443},"2024-12-12",245.32,241.33,242.76,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2338,"close":2448},"2024-12-11",247.08,248.12,243.73,{"symbol":5,"time":2450,"open":2243,"high":2451,"low":1335,"close":1646},"2024-12-10",249.37,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-12-09",252.02,253.98,246,247.86,{"symbol":5,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-12-06",261.04,262.41,252.86,254.56,{"symbol":5,"time":2465,"open":2466,"high":2467,"low":1703,"close":2224},"2024-12-05",260.87,264.4,{"symbol":5,"time":2469,"open":2470,"high":1773,"low":2471,"close":2472},"2024-12-04",262,259.49,260.35,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-12-03",265.2,266.32,262.1,262.61,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-12-02",268.3,270.17,263.78,264.04,{"symbol":5,"time":2486,"open":2487,"high":2482,"low":2488,"close":2489},"2024-11-29",268.09,267.27,268.88,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":1701},"2024-11-27",268.02,270.62,266.59,{"symbol":5,"time":2496,"open":1970,"high":2497,"low":2498,"close":2492},"2024-11-26",268.16,263.63,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2024-11-25",265.27,266.89,261.72,265.88,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-11-22",264.22,266.18,263.23,266.06,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":1695},"2024-11-21",259.4,263.51,257.2,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-11-20",254.84,257.62,253.26,257.02,{"symbol":5,"time":2523,"open":2524,"high":2525,"low":2526,"close":2527},"2024-11-19",254.59,257.13,252.74,254.51,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2024-11-18",255.68,257.51,254.3,256.52,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2539},"2024-11-15",260.08,260.92,253.01,255.78,{"symbol":5,"time":2541,"open":2536,"high":2542,"low":2543,"close":2544},"2024-11-14",261,255.51,257.5,{"symbol":5,"time":2546,"open":2547,"high":2547,"low":2548,"close":2549},"2024-11-13",263.65,260.84,261.37,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":1712},"2024-11-12",260.98,263.59,258.26,{"symbol":5,"time":2556,"open":2227,"high":2557,"low":2513,"close":2558},"2024-11-11",263.85,259.89,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-11-08",259.46,263.39,257.39,261.52,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2569,"close":2038},"2024-11-07",257.81,260.37,253.18,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-11-06",259.79,259.86,250.67,258.75,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-11-05",240.25,248.13,239.5,248.07,{"symbol":5,"time":2583,"open":1371,"high":2584,"low":2578,"close":2585},"2024-11-04",243.93,241.48,{"symbol":5,"time":2587,"open":2588,"high":1473,"low":2589,"close":2590},"2024-11-01",243.35,242.55,242.72,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-10-31",242.1,245.6,240.18,242.83,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":1322},"2024-10-30",242.5,243.42,241.37,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2392,"close":2606},"2024-10-29",244.46,245.45,241.68,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-10-28",244.84,245.68,243.6,244.31,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2617,"close":1316},"2024-10-25",246.33,246.57,242.38,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":1439,"close":2622},"2024-10-24",248.2,249.96,246.87,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2332,"close":2627},"2024-10-23",247.99,249.35,247.25,{"symbol":5,"time":2629,"open":2630,"high":1460,"low":1575,"close":2631},"2024-10-22",248.39,248.25,{"symbol":5,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-10-21",251.15,252.71,249.43,250.74,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-10-18",252.2,252.94,249.87,251.12,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-10-17",257.01,259.59,250.88,251.34,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-10-16",252.11,256,251.31,255.37,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-10-15",254,255.41,249.74,251.6,{"symbol":5,"time":2663,"open":2664,"high":2664,"low":2665,"close":2666},"2024-10-14",254.64,250.39,251.88,{"symbol":5,"time":2668,"open":2669,"high":2670,"low":2671,"close":2672},"2024-10-11",251.55,254.17,251.47,254.09,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-10-10",254.77,255.88,251.03,251.78,{"symbol":5,"time":2680,"open":2631,"high":2681,"low":1471,"close":2682},"2024-10-09",252.55,250.76,{"symbol":5,"time":2684,"open":2423,"high":2685,"low":2267,"close":2686},"2024-10-08",249.89,249.02,{"symbol":5,"time":2688,"open":2689,"high":2690,"low":2399,"close":2691},"2024-10-07",254.85,255.86,245.52,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-10-04",251.73,256.17,251.49,255.36,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-10-03",254.04,254.92,250.22,252.27,{"symbol":5,"time":2705,"open":2706,"high":2707,"low":2708,"close":2709},"2024-10-02",253.51,254.86,252.89,254.43,{"symbol":5,"time":2711,"open":2712,"high":2695,"low":2713,"close":2714},"2024-10-01",251.41,251.14,254.27,{"symbol":5,"time":2716,"open":2708,"high":2717,"low":2718,"close":2719},"2024-09-30",253.94,248.93,253.76,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-09-27",251.06,252.88,250.55,251.1,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":2730,"close":1535},"2024-09-26",255.45,255.87,251.75,{"symbol":5,"time":2732,"open":2733,"high":2242,"low":2734,"close":2735},"2024-09-25",258.12,256.47,256.99,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-09-24",256.92,257.12,254.01,256.54,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2747},"2024-09-23",260,260.39,256.69,257.6,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-09-20",255.21,259.51,254.2,259.24,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":1512,"close":2758},"2024-09-19",256.89,257.11,255.3,{"symbol":5,"time":2760,"open":2735,"high":2761,"low":2762,"close":2763},"2024-09-18",259.05,255.5,257.66,{"symbol":5,"time":2765,"open":1697,"high":2766,"low":2767,"close":2768},"2024-09-17",257.18,253.57,256.91,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-09-16",257.31,260.46,255.55,256.31,{"symbol":5,"time":2776,"open":2774,"high":2777,"low":2778,"close":2779},"2024-09-13",256.75,249.68,255.46,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":1483,"close":2784},"2024-09-12",247.85,250.08,249.48,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-09-11",248.96,249.86,245.3,249.59,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":1454,"close":1662},"2024-09-10",252.58,254.73,{"symbol":5,"time":2796,"open":2265,"high":2035,"low":2797,"close":2654},"2024-09-09",248.52,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-09-06",250.09,252.03,248.05,248.69,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-09-05",253.17,253.91,247.29,249.54,{"symbol":5,"time":2811,"open":2812,"high":2813,"low":2814,"close":2807},"2024-09-04",253.79,254.53,251.33,{"symbol":5,"time":2816,"open":2640,"high":2817,"low":2818,"close":2819},"2024-09-03",254.83,251.08,252.32,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":1434,"close":2640},"2024-08-30",249.62,254.35,{"symbol":5,"time":2825,"open":1635,"high":2826,"low":2827,"close":2828},"2024-08-29",250.23,245.99,250.01,{"symbol":5,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-08-28",245.96,248.34,245.35,248.26,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-08-27",243.11,245.93,242.05,245.57,{"symbol":5,"time":2842,"open":1601,"high":1335,"low":2376,"close":2843},"2024-08-26",242.45,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-08-23",239.95,241.43,238.95,241.25,{"symbol":5,"time":2851,"open":2852,"high":2853,"low":2854,"close":2855},"2024-08-22",237.62,240.41,236.99,240.22,{"symbol":5,"time":2857,"open":2301,"high":2858,"low":2859,"close":2860},"2024-08-21",240.8,235.42,237.32,{"symbol":5,"time":2862,"open":2863,"high":1330,"low":2864,"close":2865},"2024-08-20",238.96,237.15,238.75,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-08-19",235.19,237.83,234.75,237.78,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-08-16",237.16,238.04,234.06,235.88,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-08-15",237.5,238.45,234.51,236.77,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":1162,"close":2888},"2024-08-14",227,234.74,234.34,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-08-13",222.67,224.46,220.33,222.33,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-08-12",224.79,225.75,221.51,222.99,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-08-09",219.3,221.89,217.92,221.73,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2909,"close":48},"2024-08-08",214.99,219.72,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-08-07",213.61,218.31,213.47,215.88,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":26},"2024-08-06",213.2,217.3,212.27,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-08-05",216.94,218.04,208.13,210.91,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2924},"2024-08-02",216.52,219.51,214.51,{"symbol":5,"time":2934,"open":966,"high":1205,"low":2935,"close":2936},"2024-08-01",212.38,215.28,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":175,"close":2941},"2024-07-31",214.79,215.62,214.12,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-07-30",214.1,217.68,213.81,215.68,{"symbol":5,"time":2949,"open":2950,"high":33,"low":800,"close":2951},"2024-07-29",215.86,213.63,{"symbol":5,"time":2953,"open":2954,"high":2955,"low":2954,"close":2947},"2024-07-26",213.09,216.32,{"symbol":5,"time":2957,"open":182,"high":2958,"low":904,"close":2959},"2024-07-25",217.23,212.77,{"symbol":5,"time":2961,"open":2962,"high":1205,"low":2963,"close":2964},"2024-07-24",216.55,214.87,215.44,{"symbol":5,"time":2966,"open":2967,"high":2968,"low":2969,"close":2970},"2024-07-23",216.31,216.45,214.71,215.9,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-07-22",214.01,218.62,213.17,216.3,{"symbol":5,"time":2978,"open":2979,"high":2897,"low":2980,"close":2981},"2024-07-19",224.5,218.72,219.35,{"symbol":5,"time":2983,"open":2984,"high":1123,"low":2984,"close":353},"2024-07-18",223.31,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-07-17",214.8,221.46,214.64,221.35,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":858,"close":2995},"2024-07-16",222.52,223.84,210,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":2998,"close":3000},"2024-07-15",214.32,217.24,217.1,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-07-12",212.43,214.44,210.79,213.3,{"symbol":5,"time":3008,"open":3009,"high":2935,"low":614,"close":3010},"2024-07-11",208.29,211.82,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":787},"2024-07-10",209.5,210.99,208.5,{"symbol":5,"time":3017,"open":3018,"high":170,"low":3019,"close":3020},"2024-07-09",209.96,209.29,209.49,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":211,"close":3025},"2024-07-08",211.17,212.87,209.71,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-07-05",210.38,210.56,207.99,210.18,{"symbol":5,"time":3033,"open":2927,"high":3023,"low":3034,"close":3035},"2024-07-03",208.67,210.27,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-07-02",208.06,211.22,207.48,211.12,{"symbol":5,"time":3043,"open":3044,"high":164,"low":3045,"close":3046},"2024-07-01",209.27,207.91,209.46,{"symbol":5,"time":3048,"open":779,"high":3049,"low":3050,"close":3051},"2024-06-28",211.84,207.53,207.71,{"symbol":5,"time":3053,"open":852,"high":788,"low":876,"close":3054},"2024-06-27",211.35,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-06-26",207.22,208.41,204.88,208.19,{"symbol":5,"time":3062,"open":199,"high":3063,"low":3064,"close":3065},"2024-06-25",212.54,207.8,208.28,{"symbol":5,"time":3067,"open":767,"high":3068,"low":3069,"close":3070},"2024-06-24",212.8,209.57,210.68,{"symbol":5,"time":3072,"open":983,"high":3035,"low":3073,"close":277},"2024-06-21",206.67,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":277,"close":988},"2024-06-20",210.87,212.22,{"symbol":5,"time":3079,"open":984,"high":3080,"low":3081,"close":206},"2024-06-18",211.87,208.17,{"symbol":5,"time":3083,"open":926,"high":3084,"low":926,"close":3085},"2024-06-17",208.31,208.24,{"symbol":5,"time":3087,"open":279,"high":3088,"low":3089,"close":939},"2024-06-14",208.91,203.39,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-06-13",203.45,204.74,202.3,203.6,{"symbol":5,"time":3097,"open":250,"high":901,"low":3098,"close":474},"2024-06-12",201.34,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-06-11",209.91,210.04,207.34,208.49,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":376},"2024-06-10",211.75,212.49,209.3,{"symbol":5,"time":3111,"open":3112,"high":966,"low":3107,"close":3113},"2024-06-07",215.01,212.53,{"symbol":5,"time":3115,"open":2915,"high":3116,"low":774,"close":3117},"2024-06-06",214.45,213.19,{"symbol":5,"time":3119,"open":3120,"high":3006,"low":3121,"close":3122},"2024-06-05",212.4,210.3,212.61,{"symbol":5,"time":3124,"open":852,"high":3125,"low":3126,"close":799},"2024-06-04",212.42,208.62,{"symbol":5,"time":3128,"open":3129,"high":3107,"low":930,"close":3130},"2024-06-03",211.46,209.38,{"symbol":5,"time":3132,"open":3133,"high":3054,"low":3057,"close":3134},"2024-05-31",207.45,211.18,{"symbol":5,"time":3136,"open":492,"high":3137,"low":3138,"close":3139},"2024-05-30",207.11,203.1,206.93,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":492},"2024-05-29",204.43,205.04,201.78,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":752},"2024-05-28",202.98,205.66,202.85,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-05-24",203.46,204.94,202.95,203.91,{"symbol":5,"time":3157,"open":812,"high":3158,"low":816,"close":153},"2024-05-23",207.47,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":817,"close":3163},"2024-05-22",209.39,209.87,206.34,{"symbol":5,"time":3165,"open":3030,"high":3166,"low":3167,"close":3130},"2024-05-21",211.28,207.79,{"symbol":5,"time":3169,"open":3170,"high":3171,"low":254,"close":846},"2024-05-20",209,209.51,{"symbol":5,"time":3173,"open":762,"high":3174,"low":916,"close":3175},"2024-05-17",209.68,209.22,{"symbol":5,"time":3177,"open":787,"high":3178,"low":147,"close":171},"2024-05-16",211.41,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":169},"2024-05-15",207.36,213.23,207.05,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-05-14",212.11,214.39,211.51,213.67,{"symbol":5,"time":3191,"open":966,"high":108,"low":3192,"close":3192},"2024-05-13",212.41,{"symbol":5,"time":3194,"open":3187,"high":1252,"low":3195,"close":240},"2024-05-10",213.73,{"symbol":5,"time":3197,"open":3198,"high":55,"low":3199,"close":3200},"2024-05-09",214.55,213.52,213.72,{"symbol":5,"time":3202,"open":97,"high":3203,"low":3204,"close":2970},"2024-05-08",217.77,215.87,{"symbol":5,"time":3206,"open":3207,"high":3207,"low":3208,"close":3209},"2024-05-07",216.33,213.26,215.46,{"symbol":5,"time":3211,"open":3212,"high":361,"low":3213,"close":3214},"2024-05-06",209.21,209.07,215.51,{"symbol":5,"time":3216,"open":3064,"high":3217,"low":3218,"close":3219},"2024-05-03",209.26,204.65,208.72,{"symbol":5,"time":3221,"open":3107,"high":3222,"low":3223,"close":3224},"2024-05-02",212.78,208.32,209.03,{"symbol":5,"time":3226,"open":3227,"high":3228,"low":3229,"close":189},"2024-05-01",209.16,213.74,208.48,{"symbol":5,"time":3231,"open":503,"high":183,"low":3232,"close":899},"2024-04-30",206.2,{"symbol":5,"time":3234,"open":901,"high":3235,"low":712,"close":3073},"2024-04-29",208.03,{"symbol":5,"time":3237,"open":3238,"high":3101,"low":276,"close":3235},"2024-04-26",209.01,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":983,"close":3243},"2024-04-25",212.14,212.31,210.07,{"symbol":5,"time":3245,"open":2946,"high":963,"low":3246,"close":3247},"2024-04-24",209.79,212.2,{"symbol":5,"time":3249,"open":3195,"high":958,"low":3250,"close":3251},"2024-04-23",212.36,214.02,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3024,"close":965},"2024-04-22",215.06,216.21,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":3261},"2024-04-19",210.9,215.18,210.54,214.69,{"symbol":5,"time":3263,"open":3264,"high":977,"low":282,"close":3265},"2024-04-18",209.36,209.75,{"symbol":5,"time":3267,"open":983,"high":3268,"low":3269,"close":3270},"2024-04-17",210.03,207.59,209.12,{"symbol":5,"time":3272,"open":1210,"high":243,"low":607,"close":3273},"2024-04-16",208.35,{"symbol":5,"time":3275,"open":3276,"high":151,"low":3277,"close":3278},"2024-04-15",207.76,205.13,206.59,{"symbol":5,"time":3280,"open":901,"high":3013,"low":3281,"close":3282},"2024-04-12",203.26,203.9,{"symbol":5,"time":3284,"open":3285,"high":3286,"low":3287,"close":410},"2024-04-11",206.25,207.09,202.09,{"symbol":5,"time":3289,"open":3290,"high":3286,"low":3291,"close":3292},"2024-04-10",203.95,203.21,206.15,{"symbol":5,"time":3294,"open":3029,"high":3295,"low":3296,"close":3297},"2024-04-09",211.05,204.19,204.81,{"symbol":5,"time":3299,"open":773,"high":3300,"low":894,"close":3301},"2024-04-08",210.96,210.39,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":204},"2024-04-05",210.24,212.05,209.28,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":858,"close":3311},"2024-04-04",211.2,212.24,209.24,{"symbol":5,"time":3313,"open":216,"high":3107,"low":160,"close":3314},"2024-04-03",210.77,{"symbol":5,"time":3316,"open":3018,"high":1220,"low":3317,"close":3268},"2024-04-02",208.95,{"symbol":5,"time":3319,"open":3320,"high":977,"low":910,"close":3321},"2024-04-01",207.19,209.95,{"symbol":5,"time":3323,"open":148,"high":3060,"low":392,"close":3324},"2024-03-28",206.82,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3292},"2024-03-27",205.16,206.3,204.26,{"symbol":5,"time":3331,"open":3332,"high":3064,"low":3333,"close":3218},"2024-03-26",205.79,204.3,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":394,"close":3338},"2024-03-25",205.83,206.89,206.02,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":712,"close":3343},"2024-03-22",205.85,207.4,205.7,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":726,"close":3348},"2024-03-21",204.5,207.2,205.57,{"symbol":5,"time":3350,"open":823,"high":603,"low":943,"close":3351},"2024-03-20",205.72,{"symbol":5,"time":3353,"open":3050,"high":165,"low":612,"close":253},"2024-03-19",{"symbol":5,"time":3355,"open":502,"high":3347,"low":3356,"close":1236},"2024-03-18",204.07,{"symbol":5,"time":3358,"open":647,"high":3336,"low":647,"close":3059},"2024-03-15",{"symbol":5,"time":3360,"open":564,"high":3361,"low":3362,"close":3363},"2024-03-14",202.7,199.54,201.87,{"symbol":5,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2024-03-13",199.63,199.87,197.77,199.74,{"symbol":5,"time":3371,"open":433,"high":3372,"low":3373,"close":3374},"2024-03-12",199.07,195.57,198.94,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-03-11",198.2,198.26,195.43,196.74,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":3386},"2024-03-08",195.13,198.98,194.49,198.41,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2024-03-07",196,196.94,193.86,196.12,{"symbol":5,"time":3394,"open":3395,"high":3396,"low":3397,"close":3398},"2024-03-06",193.4,196.3,191,196.01,{"symbol":5,"time":3400,"open":3401,"high":3402,"low":3403,"close":3404},"2024-03-05",189.49,190.88,189.4,189.81,{"symbol":5,"time":3406,"open":3407,"high":3408,"low":3409,"close":3410},"2024-03-04",187.76,189.83,187.32,189.24,{"symbol":5,"time":3412,"open":463,"high":3413,"low":3414,"close":3415},"2024-03-01",190.16,186.94,187.83,{"symbol":5,"time":3417,"open":3418,"high":3419,"low":3420,"close":3421},"2024-02-29",192.12,192.36,188.8,189.56,{"symbol":5,"time":3423,"open":3424,"high":3425,"low":3426,"close":3427},"2024-02-28",192.73,193.39,191.48,192.03,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":679},"2024-02-27",193.63,193.95,189.66,{"symbol":5,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2024-02-26",192.15,193.67,191.33,193.58,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2024-02-23",191.84,192.6,190.52,191.3,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2024-02-22",190.73,192.31,189.25,191.69,{"symbol":5,"time":3452,"open":3453,"high":3454,"low":3455,"close":3456},"2024-02-21",190.26,191.32,187.79,190.25,{"symbol":5,"time":3458,"open":3459,"high":3460,"low":3461,"close":3462},"2024-02-20",189.63,191.95,189,189.48,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3467,"close":3468},"2024-02-16",189.86,191.92,188.58,189.09,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3473,"close":3410},"2024-02-15",187.73,189.85,187.1,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-02-14",184.17,188.2,182.23,187.95,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-02-13",184.14,184.91,180.72,182.08,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2024-02-12",182.72,183.12,181.65,182.36,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3488},"2024-02-09",182.56,184,182.3,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3502},"2024-02-08",182.21,184.28,181.89,182.96,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2024-02-07",181.45,182.85,180.68,182.17,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-02-06",182,182.62,179.91,180.27,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3517,"close":3519},"2024-02-05",180.48,182.64,182.18,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-02-02",180.17,181.9,179.68,180.69,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-02-01",176.77,179.65,176.37,178.71,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3536,"close":3537},"2024-01-31",180.46,180.86,177.69,178.25,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2024-01-30",176.38,179.82,175.5,179.71,{"symbol":5,"time":3545,"open":3546,"high":3534,"low":3547,"close":3548},"2024-01-29",178.75,176.73,177.76,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3553,"close":3554},"2024-01-26",178.2,180,177.27,179.42,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":3560},"2024-01-25",178.41,180.49,176.15,178.01,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":3565,"close":3566},"2024-01-24",181.6,182.35,176.51,178.36,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":3572},"2024-01-23",169.68,172.04,169.57,170.32,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-01-22",170.72,171.97,170.21,170.28,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2024-01-19",171,172.51,170.08,170.14,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-01-18",167.47,170.27,166.92,169.91,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2024-01-17",169.24,171.71,168.89,169.89,{"symbol":5,"time":3598,"open":3599,"high":3599,"low":3600,"close":3601},"2024-01-16",169.84,168.02,168.57,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2024-01-12",169.38,169.96,167.7,168.9,{"symbol":5,"time":3609,"open":3610,"high":3611,"low":3612,"close":3600},"2024-01-11",166,168.29,164.98,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2024-01-10",166.08,168.22,164.17,165.51,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2024-01-09",165.95,166.83,164.16,166.67,{"symbol":5,"time":3626,"open":3627,"high":3618,"low":3628,"close":3629},"2024-01-08",163.44,162.35,165.37,{"symbol":5,"time":3631,"open":3632,"high":3633,"low":3634,"close":3635},"2024-01-05",164.31,164.57,161.56,162.71,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3641},"2024-01-04",164.68,166.28,162.96,163,{"symbol":5,"time":3643,"open":3644,"high":3645,"low":3646,"close":3647},"2024-01-03",162.26,165.31,162.12,163.17,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2024-01-02",159.8,161.7,159.34,161.63,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2023-12-29",158.47,159.82,158.1,159.28,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2023-12-28",158,159.18,157.61,158.34,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2023-12-27",156.78,157.95,156.06,157.66,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2023-12-26",157.77,157.9,156.73,157.38,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2023-12-22",156.92,158.19,156.35,157.76,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2023-12-21",154.93,156.56,154.38,156.48,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2023-12-20",157.54,157.68,155.54,155.56,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3693},"2023-12-19",155.36,157.84,154.75,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3705,"close":3706},"2023-12-18",154.86,156.77,154.43,156,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2023-12-15",151.68,156.33,149.14,153.41,{"symbol":5,"time":3714,"open":3715,"high":3716,"low":3717,"close":3718},"2023-12-14",160.19,160.81,152.82,153.55,{"symbol":5,"time":3720,"open":3645,"high":3721,"low":3722,"close":3723},"2023-12-13",165.57,160.27,160.55,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2023-12-12",163.11,165.16,162.81,165.13,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2023-12-11",162.87,164.37,162.28,163.42,{"symbol":5,"time":3737,"open":3738,"high":3628,"low":3657,"close":3739},"2023-12-08",161.81,161.17,{"symbol":5,"time":3741,"open":3628,"high":3640,"low":3742,"close":3743},"2023-12-07",161.67,161.71,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3748,"close":3749},"2023-12-06",163.05,164.29,160.62,161.49,{"symbol":5,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2023-12-05",163.41,164.35,162.56,163.53,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3752},"2023-12-04",161.93,163.58,161.58,{"symbol":5,"time":3762,"open":3623,"high":3763,"low":3764,"close":3765},"2023-12-01",164.85,162.24,162.46,{"symbol":5,"time":3767,"open":3746,"high":3768,"low":3769,"close":3770},"2023-11-30",164.46,162.68,164.03,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3641},"2023-11-29",162.78,163.76,162.01,{"symbol":5,"time":3777,"open":3778,"high":3779,"low":3780,"close":3781},"2023-11-28",164.28,164.73,162.58,163.26,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3641,"close":3786},"2023-11-27",163.87,164.48,164.41,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3789,"close":3791},"2023-11-24",163.14,164.1,163.72,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":3797},"2023-11-22",161.35,163.01,161,162.61,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":3802,"close":3738},"2023-11-21",160.12,162.85,160.07,{"symbol":5,"time":3804,"open":3662,"high":3805,"low":3693,"close":3806},"2023-11-20",160.58,159.35,{"symbol":5,"time":3808,"open":3809,"high":3810,"low":3811,"close":3812},"2023-11-17",159.84,160.83,157.51,157.57,{"symbol":5,"time":3814,"open":3815,"high":3816,"low":3815,"close":3817},"2023-11-16",158.16,160.1,159.94,{"symbol":5,"time":3819,"open":3659,"high":3820,"low":3821,"close":3822},"2023-11-15",159.53,156.23,157.67,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3663,"close":3820},"2023-11-14",160.99,161.41,{"symbol":5,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2023-11-13",161.19,161.98,159.54,161.92,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3837,"close":3838},"2023-11-10",160.97,161.72,160.06,160.39,{"symbol":5,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2023-11-09",159.21,161.28,159.03,160.35,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2023-11-08",158.15,159.12,157.39,158.61,{"symbol":5,"time":3852,"open":3853,"high":3853,"low":3854,"close":3850},"2023-11-07",159,157.2,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2023-11-06",157.31,158.5,156.86,158.23,{"symbol":5,"time":3862,"open":3863,"high":3863,"low":3864,"close":3865},"2023-11-03",159.11,155.61,156.21,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3870,"close":3871},"2023-11-02",158.71,160.69,156.93,158.77,{"symbol":5,"time":3873,"open":3853,"high":3748,"low":3874,"close":3875},"2023-11-01",157.91,159.61,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-10-31",155.13,158.45,154.71,158.09,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2023-10-30",153.63,155.37,153.22,155.19,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-10-27",153,153.31,151.55,153.06,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-10-26",156.68,157.42,153.38,153.86,{"symbol":5,"time":3901,"open":3902,"high":3662,"low":3903,"close":3904},"2023-10-25",157.82,156.05,156.43,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3909,"close":3910},"2023-10-24",154.04,156.41,153.48,156.24,{"symbol":5,"time":3912,"open":3913,"high":3913,"low":3914,"close":3909},"2023-10-23",155,153.28,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-10-20",158.4,158.63,154.59,154.84,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-10-19",158.98,160.5,157.55,157.8,{"symbol":5,"time":3928,"open":3929,"high":3796,"low":3930,"close":3663},"2023-10-18",160,158.49,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3811,"close":3935},"2023-10-17",158.25,158.99,158.94,{"symbol":5,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-10-16",156.04,158.17,154.82,157.05,{"symbol":5,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-10-13",150,155.38,149.64,154.95,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-10-12",144.37,144.59,142.87,143.3,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-10-11",142.09,144.2,142.07,143.86,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-10-10",143.5,144.27,141.84,142.25,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-10-09",142.53,143.38,141.93,143.26,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3976,"close":3977},"2023-10-06",142.8,143.83,142.01,142.86,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-10-05",142.3,143.7,141.73,142.5,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3989},"2023-10-04",139.41,142.33,138.69,142.16,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-10-03",140,142.35,138.5,139.4,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-10-02",138.89,139.54,137.59,138.97,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-09-29",140.09,140.5,138.84,139.3,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-09-28",141.13,141.85,140.1,140.41,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":4019},"2023-09-27",140.35,140.72,139.03,140.62,{"symbol":5,"time":4021,"open":3983,"high":4022,"low":4023,"close":4024},"2023-09-26",142.94,140.67,140.75,{"symbol":5,"time":4026,"open":4027,"high":4028,"low":4029,"close":4030},"2023-09-25",142.84,143.04,140.79,142.42,{"symbol":5,"time":4032,"open":4033,"high":4034,"low":4035,"close":3971},"2023-09-22",142.52,143.68,142.14,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-09-21",143.24,144.31,141.95,142.4,[4043,4049,4054,4059,4064,4069,4074,4079,4084,4089,4094,4099,4104,4109,4113,4118,4123,4128,4133,4138,4143,4146,4151,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4309,4314,4318,4323,4328,4332,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4395,4400,4405,4409,4414,4419,4423,4428,4433,4438,4443,4448,4453,4458,4462,4467,4472,4477,4481,4485,4490,4495,4499,4504,4509,4514,4519,4524,4529,4534,4539,4544,4549,4554,4559,4563,4568,4573,4578,4583,4588,4593,4598,4603,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4782,4787,4792,4797,4802,4807,4812,4817,4821,4826,4830,4835,4840,4845,4850,4855,4860,4864,4867,4872,4877,4881,4885,4888,4892,4896,4901,4904,4909,4914,4919,4924,4928,4933,4938,4942,4946,4950,4955,4960,4965,4969,4974,4978,4983,4988,4993,4998,5003,5007,5012,5017,5022,5027,5032,5037,5042,5047,5051,5055,5060,5063,5068,5073,5078,5083,5087,5089,5093,5098,5103,5107,5112,5116,5121,5126,5131,5134,5139,5144,5149,5154,5157,5162,5167,5172,5176,5181,5185,5190,5194,5199,5204,5209,5214,5219,5224,5229,5233,5237,5241,5246,5251,5256,5261,5266,5271,5276,5281,5286,5290,5295,5300,5305,5310,5314],{"symbol":4044,"time":17,"open":4045,"high":4046,"low":4047,"close":4048},"SPY",761.31,762,757.97,761.69,{"symbol":4044,"time":23,"open":4050,"high":4051,"low":4052,"close":4053},763.15,763.57,759.96,762.6,{"symbol":4044,"time":29,"open":4055,"high":4056,"low":4057,"close":4058},759.5,761.67,749.6,754.05,{"symbol":4044,"time":35,"open":4060,"high":4061,"low":4062,"close":4063},760.12,760.35,756.15,757.39,{"symbol":4044,"time":41,"open":4065,"high":4066,"low":4067,"close":4068},759,763.52,757.93,760.88,{"symbol":4044,"time":47,"open":4070,"high":4071,"low":4072,"close":4073},764.72,766.38,763.6,764.29,{"symbol":4044,"time":52,"open":4075,"high":4076,"low":4077,"close":4078},758.03,760.11,756.64,757.83,{"symbol":4044,"time":58,"open":4080,"high":4081,"low":4082,"close":4083},764.08,764.47,760.94,762.4,{"symbol":4044,"time":64,"open":4085,"high":4086,"low":4087,"close":4088},769.07,769.7,765.14,765.96,{"symbol":4044,"time":70,"open":4090,"high":4091,"low":4092,"close":4093},772.01,772.87,769,770.19,{"symbol":4044,"time":76,"open":4095,"high":4096,"low":4097,"close":4098},767.9,774.03,767.45,773.17,{"symbol":4044,"time":82,"open":4100,"high":4101,"low":4102,"close":4103},762.45,766.43,761.73,765.16,{"symbol":4044,"time":88,"open":4105,"high":4106,"low":4107,"close":4108},762.01,764.67,759.48,761.78,{"symbol":4044,"time":94,"open":4110,"high":4111,"low":4070,"close":4112},767.33,768,767.05,{"symbol":4044,"time":100,"open":4114,"high":4115,"low":4116,"close":4117},771.76,775.3,768.31,769.35,{"symbol":4044,"time":105,"open":4119,"high":4120,"low":4121,"close":4122},768.5,772.36,767.16,771.1,{"symbol":4044,"time":110,"open":4124,"high":4125,"low":4126,"close":4127},764.73,767.35,763.93,766.08,{"symbol":4044,"time":116,"open":4129,"high":4130,"low":4131,"close":4132},766.16,766.78,763.05,765.91,{"symbol":4044,"time":122,"open":4134,"high":4135,"low":4136,"close":4137},764.78,765.22,762.08,763.47,{"symbol":4044,"time":127,"open":4139,"high":4140,"low":4141,"close":4142},766.05,767.85,764.17,765.72,{"symbol":4044,"time":133,"open":4088,"high":4144,"low":4145,"close":4053},768.15,762.04,{"symbol":4044,"time":139,"open":4147,"high":4148,"low":4149,"close":4150},770.36,772.47,768.1,769.06,{"symbol":4044,"time":144,"open":4152,"high":4153,"low":4154,"close":4097},768.7,769.5,766.92,{"symbol":4044,"time":150,"open":4156,"high":4157,"low":4158,"close":4159},776.18,776.78,772.51,772.67,{"symbol":4044,"time":156,"open":4161,"high":4162,"low":4163,"close":4164},778.54,778.8,775.43,776.34,{"symbol":4044,"time":162,"open":4166,"high":4167,"low":4168,"close":4169},774.87,779.37,774.11,777.88,{"symbol":4044,"time":168,"open":4171,"high":4172,"low":4173,"close":4174},774.71,774.9,771.28,772.49,{"symbol":4044,"time":174,"open":4176,"high":4177,"low":4178,"close":4179},774.53,774.61,769.2,770.56,{"symbol":4044,"time":180,"open":4181,"high":4182,"low":4183,"close":4184},772.6,775.05,771.62,773.03,{"symbol":4044,"time":186,"open":4186,"high":4187,"low":4188,"close":4189},771.02,773.92,769.61,773.26,{"symbol":4044,"time":192,"open":4191,"high":4192,"low":4193,"close":4194},770.21,771.82,767.46,768.56,{"symbol":4044,"time":198,"open":4196,"high":4197,"low":4198,"close":4199},775.85,776.85,769.51,769.79,{"symbol":4044,"time":202,"open":4201,"high":4202,"low":4203,"close":4204},760.63,773.41,760.52,771.33,{"symbol":4044,"time":208,"open":4206,"high":4207,"low":4208,"close":4209},749.44,758.58,748.8,757.67,{"symbol":4044,"time":214,"open":4211,"high":4212,"low":4213,"close":4214},744.68,748.9,737.68,747.03,{"symbol":4044,"time":219,"open":4216,"high":4217,"low":4218,"close":4219},736.05,742.45,734.59,741.69,{"symbol":4044,"time":224,"open":4221,"high":4222,"low":4223,"close":4224},739.97,742.68,729.1,729.46,{"symbol":4044,"time":230,"open":4226,"high":4227,"low":4228,"close":4229},739.19,742.79,735.98,740.86,{"symbol":4044,"time":236,"open":4231,"high":4232,"low":4233,"close":4234},744.91,745.53,735.87,739.09,{"symbol":4044,"time":242,"open":4236,"high":4237,"low":4238,"close":4239},738.51,743.72,737.29,738.93,{"symbol":4044,"time":247,"open":4241,"high":4242,"low":4243,"close":4244},739.37,742.56,735.21,738.18,{"symbol":4044,"time":252,"open":4246,"high":4247,"low":4248,"close":4249},746.62,750.02,746.37,747.41,{"symbol":4044,"time":258,"open":4251,"high":4252,"low":4253,"close":4254},746.29,749.04,744.18,748.28,{"symbol":4044,"time":263,"open":4256,"high":4257,"low":4258,"close":4259},747.06,748.73,741.51,742.09,{"symbol":4044,"time":269,"open":4261,"high":4262,"low":4263,"close":4264},742.08,747.29,740.8,743.29,{"symbol":4044,"time":275,"open":4266,"high":4267,"low":4268,"close":4269},752.76,754.57,747.88,750.72,{"symbol":4044,"time":281,"open":4271,"high":4272,"low":4273,"close":4274},754.24,755.58,750.2,754.81,{"symbol":4044,"time":287,"open":4276,"high":4277,"low":4278,"close":4279},750.91,753.34,748.66,751.83,{"symbol":4044,"time":293,"open":4281,"high":4282,"low":4283,"close":4284},752.47,753.91,748,749.17,{"symbol":4044,"time":299,"open":4286,"high":4287,"low":4288,"close":4289},752.05,755.42,748.1,754.95,{"symbol":4044,"time":305,"open":4291,"high":4292,"low":4293,"close":4294},747.35,751.97,745.59,751.71,{"symbol":4044,"time":311,"open":4296,"high":4297,"low":4298,"close":4299},743.16,746.15,739.51,745.4,{"symbol":4044,"time":317,"open":4301,"high":4302,"low":4303,"close":4304},750.22,750.96,745.21,747.71,{"symbol":4044,"time":323,"open":4306,"high":4307,"low":4249,"close":4308},748.74,752.41,751.28,{"symbol":4044,"time":329,"open":4310,"high":4311,"low":4312,"close":4313},747.4,751.31,740.03,744.78,{"symbol":4044,"time":335,"open":4315,"high":4206,"low":4316,"close":4317},745,742.38,745.76,{"symbol":4044,"time":341,"open":4319,"high":4320,"low":4321,"close":4322},741.29,748.02,740.89,746.77,{"symbol":4044,"time":346,"open":4324,"high":4325,"low":4326,"close":4327},736.53,741.56,732.09,741,{"symbol":4044,"time":351,"open":4329,"high":4324,"low":4330,"close":4331},728.95,716.58,728.99,{"symbol":4044,"time":357,"open":4333,"high":4241,"low":4334,"close":4335},738.91,729.6,734.3,{"symbol":4044,"time":363,"open":4337,"high":4338,"low":4339,"close":4340},735.17,739.95,730.84,733.24,{"symbol":4044,"time":368,"open":4342,"high":4343,"low":4344,"close":4345},733.81,739.63,732.3,733.58,{"symbol":4044,"time":374,"open":4347,"high":4348,"low":4349,"close":4350},747.7,750.18,743.13,744.39,{"symbol":4044,"time":380,"open":4352,"high":4353,"low":4354,"close":4355},747.76,748.23,743.86,746.74,{"symbol":4044,"time":385,"open":4357,"high":4358,"low":4359,"close":4360},751.29,752.15,739.22,740.96,{"symbol":4044,"time":390,"open":4362,"high":4363,"low":4364,"close":4365},754.55,755.44,749.88,750.33,{"symbol":4044,"time":396,"open":4367,"high":4368,"low":4369,"close":4370},751.85,756.68,751.76,754.83,{"symbol":4044,"time":402,"open":4372,"high":4373,"low":4374,"close":4375},740.71,744.44,735.03,741.75,{"symbol":4044,"time":407,"open":4377,"high":4378,"low":4379,"close":4380},728.76,740,724.41,737.76,{"symbol":4044,"time":412,"open":4382,"high":4383,"low":4384,"close":4385},733.39,738.38,725.33,725.43,{"symbol":4044,"time":418,"open":4387,"high":4388,"low":4389,"close":4390},743.63,746.9,722.59,737.05,{"symbol":4044,"time":424,"open":4392,"high":4393,"low":4394,"close":4359},743.36,745.34,738.19,{"symbol":4044,"time":430,"open":4396,"high":4397,"low":4398,"close":4399},752.31,752.82,735.53,737.55,{"symbol":4044,"time":436,"open":4401,"high":4402,"low":4403,"close":4404},752.1,758.31,751.47,757.09,{"symbol":4044,"time":442,"open":4406,"high":4407,"low":4408,"close":4271},758.15,758.8,753.57,{"symbol":4044,"time":448,"open":4410,"high":4411,"low":4412,"close":4413},757.03,760.4,756.75,759.57,{"symbol":4044,"time":454,"open":4415,"high":4416,"low":4417,"close":4418},755.36,760.28,754.69,758.54,{"symbol":4044,"time":460,"open":4420,"high":4421,"low":4417,"close":4422},755.9,758.08,756.48,{"symbol":4044,"time":466,"open":4424,"high":4425,"low":4426,"close":4427},750.25,755.15,749.23,754.6,{"symbol":4044,"time":472,"open":4429,"high":4430,"low":4431,"close":4432},750.88,751.38,748.22,750.46,{"symbol":4044,"time":478,"open":4434,"high":4435,"low":4436,"close":4437},750.01,752.13,748.37,750.59,{"symbol":4044,"time":484,"open":4439,"high":4440,"low":4441,"close":4442},746.24,748.94,744.48,745.64,{"symbol":4044,"time":490,"open":4444,"high":4445,"low":4446,"close":4447},738.64,744.87,737.03,742.72,{"symbol":4044,"time":496,"open":4449,"high":4450,"low":4451,"close":4452},735.71,741.87,733.89,741.25,{"symbol":4044,"time":501,"open":4454,"high":4455,"low":4456,"close":4457},734.78,737.65,731.53,733.73,{"symbol":4044,"time":507,"open":4459,"high":4460,"low":4382,"close":4461},739.83,741.42,738.65,{"symbol":4044,"time":513,"open":4463,"high":4464,"low":4465,"close":4466},741.79,743.46,737.96,739.17,{"symbol":4044,"time":519,"open":4468,"high":4469,"low":4470,"close":4471},743.65,749.53,743.56,748.17,{"symbol":4044,"time":524,"open":4473,"high":4474,"low":4475,"close":4476},738.47,743.91,735.47,742.31,{"symbol":4044,"time":530,"open":4478,"high":4479,"low":4480,"close":4244},736.89,738.84,731.83,{"symbol":4044,"time":536,"open":4482,"high":4483,"low":4482,"close":4484},736.45,740.79,739.3,{"symbol":4044,"time":541,"open":4486,"high":4487,"low":4488,"close":4489},734.93,738.08,734.57,737.62,{"symbol":4044,"time":546,"open":4491,"high":4492,"low":4493,"close":4494},735.05,736.13,729.75,731.58,{"symbol":4044,"time":552,"open":4496,"high":4218,"low":4497,"close":4498},728.16,727.82,733.83,{"symbol":4044,"time":558,"open":4500,"high":4501,"low":4502,"close":4503},721.77,725.04,721.49,723.77,{"symbol":4044,"time":563,"open":4505,"high":4506,"low":4507,"close":4508},720.07,722.12,714.99,718.01,{"symbol":4044,"time":568,"open":4510,"high":4511,"low":4512,"close":4513},721.25,724.87,720.47,720.65,{"symbol":4044,"time":574,"open":4515,"high":4516,"low":4517,"close":4518},714.63,719.79,710.45,718.66,{"symbol":4044,"time":580,"open":4520,"high":4521,"low":4522,"close":4523},711,712.2,708.37,711.58,{"symbol":4044,"time":586,"open":4525,"high":4526,"low":4527,"close":4528},711.82,712.88,709.25,711.69,{"symbol":4044,"time":591,"open":4530,"high":4531,"low":4532,"close":4533},713.17,715.63,712.3,715.17,{"symbol":4044,"time":595,"open":4535,"high":4536,"low":4537,"close":4538},710.75,714.47,709.01,713.94,{"symbol":4044,"time":601,"open":4540,"high":4541,"low":4542,"close":4543},709.5,712.36,702.28,708.45,{"symbol":4044,"time":606,"open":4545,"high":4546,"low":4547,"close":4548},709.15,711.45,708.22,711.21,{"symbol":4044,"time":611,"open":4550,"high":4551,"low":4552,"close":4553},710.28,711.28,702.64,704.08,{"symbol":4044,"time":616,"open":4555,"high":4556,"low":4557,"close":4558},708.78,709.91,706.14,708.72,{"symbol":4044,"time":622,"open":4557,"high":4560,"low":4561,"close":4562},712.39,705.76,710.14,{"symbol":4044,"time":628,"open":4564,"high":4565,"low":4566,"close":4567},701.06,702.78,698.53,701.66,{"symbol":4044,"time":634,"open":4569,"high":4570,"low":4571,"close":4572},695.26,700.28,694.2,699.94,{"symbol":4044,"time":640,"open":4574,"high":4575,"low":4576,"close":4577},687.69,694.58,687.66,694.46,{"symbol":4044,"time":645,"open":4579,"high":4580,"low":4581,"close":4582},677.41,686.3,676.58,686.1,{"symbol":4044,"time":649,"open":4584,"high":4585,"low":4586,"close":4587},681.32,682.03,678.45,679.46,{"symbol":4044,"time":654,"open":4589,"high":4590,"low":4591,"close":4592},674.84,681.16,673.77,679.91,{"symbol":4044,"time":660,"open":4594,"high":4595,"low":4596,"close":4597},676.39,677.08,671.46,676.01,{"symbol":4044,"time":665,"open":4599,"high":4600,"low":4601,"close":4602},656.65,659.61,651.06,659.22,{"symbol":4044,"time":671,"open":4604,"high":4605,"low":4606,"close":4607},655.86,659.72,655.52,658.93,{"symbol":4044,"time":676,"open":4609,"high":4610,"low":4611,"close":4612},646.42,658.2,645.11,655.83,{"symbol":4044,"time":681,"open":4614,"high":4615,"low":4616,"close":4617},653.9,658.52,653,655.24,{"symbol":4044,"time":687,"open":4619,"high":4620,"low":4621,"close":4622},638.94,651.54,637.98,650.34,{"symbol":4044,"time":690,"open":4624,"high":4625,"low":4626,"close":4627},640.11,640.37,629.28,631.97,{"symbol":4044,"time":695,"open":4629,"high":4630,"low":4631,"close":4632},642.5,642.66,633.11,634.09,{"symbol":4044,"time":701,"open":4634,"high":4635,"low":4636,"close":4637},652.06,654.85,644.82,645.09,{"symbol":4044,"time":706,"open":4639,"high":4640,"low":4641,"close":4642},658.67,660.89,654.24,656.82,{"symbol":4044,"time":711,"open":4644,"high":4645,"low":4646,"close":4647},651.32,657.03,649.88,653.18,{"symbol":4044,"time":715,"open":4649,"high":4650,"low":4651,"close":4652},658.07,662.62,653.94,655.38,{"symbol":4044,"time":721,"open":4654,"high":4655,"low":4656,"close":4657},656.51,656.69,644.72,648.57,{"symbol":4044,"time":725,"open":4659,"high":4660,"low":4661,"close":4662},656.97,662.98,655.17,659.8,{"symbol":4044,"time":730,"open":4664,"high":4665,"low":4666,"close":4667},668.36,669.72,661.19,661.43,{"symbol":4044,"time":736,"open":4669,"high":4670,"low":4671,"close":4672},672.39,674.44,669.7,670.79,{"symbol":4044,"time":740,"open":4674,"high":4675,"low":4676,"close":4677},668.38,672.07,667.12,669.03,{"symbol":4044,"time":744,"open":4679,"high":4680,"low":4681,"close":4682},669.27,672.34,661.36,662.29,{"symbol":4044,"time":749,"open":4684,"high":4685,"low":4686,"close":4687},671.16,671.65,665.87,666.06,{"symbol":4044,"time":754,"open":4689,"high":4690,"low":4691,"close":4692},677.58,680.08,673.34,676.33,{"symbol":4044,"time":760,"open":4694,"high":4695,"low":4696,"close":4697},677.72,683.36,674.76,677.18,{"symbol":4044,"time":766,"open":4699,"high":4700,"low":4701,"close":4702},666.39,679.92,662.39,678.27,{"symbol":4044,"time":772,"open":4704,"high":4705,"low":4706,"close":4707},673.41,676.11,669.76,672.38,{"symbol":4044,"time":778,"open":4709,"high":4710,"low":4711,"close":4712},682.08,685.53,675.61,681.31,{"symbol":4044,"time":784,"open":4714,"high":4715,"low":4716,"close":4717},681.63,687.09,679.62,685.13,{"symbol":4044,"time":790,"open":4719,"high":4720,"low":4721,"close":4722},675.06,682.61,669.66,680.33,{"symbol":4044,"time":796,"open":4724,"high":4725,"low":4726,"close":4727},678.7,688.62,678.02,686.38,{"symbol":4044,"time":802,"open":4729,"high":4730,"low":4731,"close":4732},683.09,686.86,681.64,685.99,{"symbol":4044,"time":807,"open":4734,"high":4735,"low":4736,"close":4737},693.28,693.3,684.35,689.3,{"symbol":4044,"time":811,"open":4739,"high":4740,"low":4741,"close":4742},690.18,693.68,690.1,693.15,{"symbol":4044,"time":815,"open":4744,"high":4745,"low":4746,"close":4747},681.9,688.35,680,687.35,{"symbol":4044,"time":821,"open":4749,"high":4750,"low":4751,"close":4752},687.83,690,680.37,682.39,{"symbol":4044,"time":826,"open":4754,"high":4755,"low":4756,"close":4757},682.32,690.06,681.73,689.43,{"symbol":4044,"time":829,"open":4759,"high":4760,"low":4761,"close":4762},683.84,686.18,681.55,684.48,{"symbol":4044,"time":834,"open":4764,"high":4765,"low":4766,"close":4767},684.02,689.15,682.83,686.29,{"symbol":4044,"time":840,"open":4769,"high":4770,"low":4771,"close":4772},680.14,684.94,675.78,682.85,{"symbol":4044,"time":845,"open":4774,"high":4775,"low":4776,"close":4777},681.69,686.28,677.52,681.75,{"symbol":4044,"time":850,"open":4779,"high":4780,"low":4751,"close":4781},694.24,695.35,681.27,{"symbol":4044,"time":856,"open":4783,"high":4784,"low":4785,"close":4786},696.39,697.14,689.18,691.96,{"symbol":4044,"time":860,"open":4788,"high":4789,"low":4790,"close":4791},694.95,696.54,691.66,692.12,{"symbol":4044,"time":865,"open":4793,"high":4794,"low":4795,"close":4796},689.42,695.87,688.34,693.95,{"symbol":4044,"time":871,"open":4798,"high":4799,"low":4800,"close":4801},681.46,692.31,680.85,690.62,{"symbol":4044,"time":875,"open":4803,"high":4804,"low":4805,"close":4806},680.94,683.69,675.79,677.62,{"symbol":4044,"time":881,"open":4808,"high":4809,"low":4810,"close":4811},690.35,691.45,681.76,686.19,{"symbol":4044,"time":887,"open":4813,"high":4814,"low":4815,"close":4816},696.21,696.96,684.03,689.53,{"symbol":4044,"time":892,"open":4818,"high":4819,"low":4793,"close":4820},689.58,696.93,695.41,{"symbol":4044,"time":898,"open":4822,"high":4823,"low":4824,"close":4825},691.79,694.21,687.12,691.97,{"symbol":4044,"time":903,"open":4783,"high":4827,"low":4828,"close":4829},697.06,684.83,694.04,{"symbol":4044,"time":909,"open":4831,"high":4832,"low":4833,"close":4834},697.05,697.84,693.94,695.42,{"symbol":4044,"time":915,"open":4836,"high":4837,"low":4838,"close":4839},694.18,696.53,693.57,695.49,{"symbol":4044,"time":920,"open":4841,"high":4842,"low":4843,"close":4844},690.49,694.13,689.92,692.73,{"symbol":4044,"time":924,"open":4846,"high":4847,"low":4848,"close":4849},688.15,690.96,687.16,689.23,{"symbol":4044,"time":929,"open":4851,"high":4852,"low":4853,"close":4854},689.85,691.13,686.92,688.98,{"symbol":4044,"time":933,"open":4856,"high":4857,"low":4858,"close":4859},679.65,688.74,678.13,685.4,{"symbol":4044,"time":935,"open":4861,"high":4862,"low":4863,"close":4689},681.49,684.77,676.57,{"symbol":4044,"time":941,"open":4865,"high":4866,"low":4741,"close":4790},693.66,694.25,{"symbol":4044,"time":947,"open":4868,"high":4869,"low":4870,"close":4871},694.57,695.45,691.25,692.24,{"symbol":4044,"time":952,"open":4873,"high":4874,"low":4875,"close":4876},691,691.72,686.04,690.36,{"symbol":4044,"time":957,"open":4839,"high":4878,"low":4879,"close":4880},696.09,691.35,693.77,{"symbol":4044,"time":962,"open":4882,"high":4878,"low":4883,"close":4884},690.68,690.63,695.16,{"symbol":4044,"time":968,"open":4883,"high":4886,"low":4785,"close":4887},695.31,694.07,{"symbol":4044,"time":974,"open":4889,"high":4801,"low":4890,"close":4891},688.82,687.49,689.51,{"symbol":4044,"time":980,"open":4893,"high":4894,"low":4895,"close":4818},692.19,693.96,689.32,{"symbol":4044,"time":986,"open":4897,"high":4898,"low":4899,"close":4900},687.93,692.32,687.78,691.81,{"symbol":4044,"time":990,"open":4902,"high":4757,"low":4727,"close":4903},686.54,687.72,{"symbol":4044,"time":996,"open":4905,"high":4906,"low":4907,"close":4908},685.71,686.87,679.82,683.17,{"symbol":4044,"time":1001,"open":4910,"high":4911,"low":4912,"close":4913},687.14,687.36,681.71,681.92,{"symbol":4044,"time":1007,"open":4915,"high":4916,"low":4917,"close":4918},687.45,688.56,686.58,687.01,{"symbol":4044,"time":1013,"open":4920,"high":4921,"low":4922,"close":4923},687.54,689.2,686.07,687.85,{"symbol":4044,"time":1019,"open":4925,"high":4790,"low":4926,"close":4927},690.64,689.27,690.31,{"symbol":4044,"time":1025,"open":4929,"high":4930,"low":4931,"close":4932},687.95,690.83,687.8,690.38,{"symbol":4044,"time":1031,"open":4934,"high":4935,"low":4936,"close":4937},683.92,688.2,683.87,687.96,{"symbol":4044,"time":1037,"open":4939,"high":4940,"low":4941,"close":4828},683.94,685.36,680.59,{"symbol":4044,"time":1043,"open":4943,"high":4944,"low":4945,"close":4941},676.59,681.09,676.47,{"symbol":4044,"time":1048,"open":4947,"high":4948,"low":4949,"close":4945},677.6,680.74,674.9,{"symbol":4044,"time":1053,"open":4951,"high":4952,"low":4953,"close":4954},679.89,680.44,671.2,671.4,{"symbol":4044,"time":1059,"open":4956,"high":4957,"low":4958,"close":4959},679.23,681.08,674.98,678.87,{"symbol":4044,"time":1065,"open":4961,"high":4962,"low":4963,"close":4964},685.74,685.76,679.25,680.73,{"symbol":4044,"time":1071,"open":4966,"high":4967,"low":4968,"close":4810},688.17,688.88,679.17,{"symbol":4044,"time":1076,"open":4970,"high":4971,"low":4972,"close":4973},685.14,689.25,682.17,689.17,{"symbol":4044,"time":1082,"open":4975,"high":4976,"low":4712,"close":4977},682.56,688.97,687.57,{"symbol":4044,"time":1088,"open":4979,"high":4980,"low":4981,"close":4982},683.15,685.39,682.59,683.04,{"symbol":4044,"time":1094,"open":4984,"high":4985,"low":4986,"close":4987},686.59,686.64,681.57,683.63,{"symbol":4044,"time":1100,"open":4989,"high":4990,"low":4991,"close":4992},685.47,688.39,684.58,685.69,{"symbol":4044,"time":1105,"open":4994,"high":4995,"low":4996,"close":4997},685.3,685.37,681.34,684.39,{"symbol":4044,"time":1110,"open":4999,"high":5000,"low":5001,"close":5002},680.57,684.91,679.69,683.89,{"symbol":4044,"time":1116,"open":4913,"high":5004,"low":5005,"close":5006},683.82,679.33,681.53,{"symbol":4044,"time":1122,"open":5008,"high":5009,"low":5010,"close":5011},678.81,682.99,678.74,680.27,{"symbol":4044,"time":1127,"open":5013,"high":5014,"low":5015,"close":5016},680.86,683.67,680.5,683.39,{"symbol":4044,"time":1133,"open":5018,"high":5019,"low":5020,"close":5021},677.63,681.7,676.72,679.68,{"symbol":4044,"time":1139,"open":5023,"high":5024,"low":5025,"close":5026},668.63,676.21,664.48,675.02,{"symbol":4044,"time":1144,"open":5028,"high":5029,"low":5030,"close":5031},662.69,670.06,661.59,668.73,{"symbol":4044,"time":1150,"open":5033,"high":5034,"low":5035,"close":5036},655.05,664.55,650.85,659.03,{"symbol":4044,"time":1155,"open":5038,"high":5039,"low":5040,"close":5041},672.91,675.56,651.89,652.53,{"symbol":4044,"time":1161,"open":5043,"high":5044,"low":5045,"close":5046},660.78,667.34,658.75,662.63,{"symbol":4044,"time":1167,"open":5048,"high":5049,"low":4604,"close":5050},662.1,665.12,660.08,{"symbol":4044,"time":1172,"open":4671,"high":5052,"low":5053,"close":5054},673.71,662.17,665.67,{"symbol":4044,"time":1177,"open":5056,"high":5057,"low":5058,"close":5059},665.38,675.66,663.27,671.93,{"symbol":4044,"time":1182,"open":5015,"high":5013,"low":5061,"close":5062},670.52,672.04,{"symbol":4044,"time":1187,"open":5064,"high":5065,"low":5066,"close":5067},684.79,684.96,680.95,683.38,{"symbol":4044,"time":1192,"open":5069,"high":5070,"low":5071,"close":5072},679.95,683.57,678.73,683,{"symbol":4044,"time":1198,"open":5074,"high":5075,"low":5076,"close":5077},677.24,682.18,675.03,681.44,{"symbol":4044,"time":1203,"open":5079,"high":5080,"low":5081,"close":5082},667.91,671.08,661.21,670.97,{"symbol":4044,"time":1207,"open":4945,"high":5084,"low":5085,"close":5086},677.38,668.72,670.31,{"symbol":4044,"time":1213,"open":4958,"high":5013,"low":5088,"close":4689},674.17,{"symbol":4044,"time":1218,"open":4705,"high":5090,"low":5091,"close":5092},679.96,674.58,675.24,{"symbol":4044,"time":1223,"open":5094,"high":5095,"low":5096,"close":5097},685.67,685.8,679.94,683.34,{"symbol":4044,"time":1229,"open":5099,"high":5100,"low":5101,"close":5102},685.04,685.08,679.24,682.06,{"symbol":4044,"time":1234,"open":5104,"high":5105,"low":5106,"close":5106},683.9,685.94,679.83,{"symbol":4044,"time":1239,"open":5108,"high":5109,"low":5110,"close":5111},688.72,689.7,682.87,687.39,{"symbol":4044,"time":1244,"open":5113,"high":5114,"low":4828,"close":5115},687.05,688.91,687.06,{"symbol":4044,"time":1250,"open":5117,"high":5118,"low":5119,"close":5120},682.73,685.54,682.12,685.24,{"symbol":4044,"time":1255,"open":5122,"high":5123,"low":5124,"close":5125},676.46,678.47,675.65,677.25,{"symbol":4044,"time":1260,"open":5127,"high":5128,"low":5129,"close":5130},668.12,672.71,667.8,671.76,{"symbol":4044,"time":1265,"open":5132,"high":5132,"low":5133,"close":5129},672,663.3,{"symbol":4044,"time":1270,"open":5135,"high":5136,"low":5137,"close":5138},671.44,672.99,669.98,671.29,{"symbol":4044,"time":1275,"open":5140,"high":5141,"low":5142,"close":5143},667.32,672.21,667.27,671.3,{"symbol":4044,"time":1281,"open":5145,"high":5146,"low":5147,"close":5148},659.5,665.76,658.14,664.39,{"symbol":4044,"time":1287,"open":5150,"high":5151,"low":5152,"close":5153},666.82,668.71,657.11,660.64,{"symbol":4044,"time":1292,"open":5150,"high":5155,"low":4607,"close":5156},670.23,665.17,{"symbol":4044,"time":1297,"open":5158,"high":5159,"low":5160,"close":5161},657.17,665.83,653.17,662.23,{"symbol":4044,"time":1303,"open":5163,"high":5164,"low":5165,"close":5166},660.65,665.13,659.77,663.04,{"symbol":4044,"time":1309,"open":5168,"high":5169,"low":5170,"close":5171},672.13,673.95,652.84,653.02,{"symbol":4044,"time":1315,"open":5173,"high":5174,"low":5175,"close":4684},673.53,673.94,669.21,{"symbol":4044,"time":1321,"open":5177,"high":5178,"low":5179,"close":5180},670.25,673.21,669.42,673.11,{"symbol":4044,"time":1327,"open":5182,"high":5136,"low":5183,"close":5184},672.54,667.67,669.12,{"symbol":4044,"time":1333,"open":5186,"high":5187,"low":5188,"close":5189},671.62,672.51,669.46,671.61,{"symbol":4044,"time":1339,"open":5191,"high":5192,"low":5193,"close":5175},669.99,672.68,668.16,{"symbol":4044,"time":1344,"open":5195,"high":5196,"low":5197,"close":5198},670.45,670.57,666.78,669.22,{"symbol":4044,"time":1350,"open":5200,"high":5201,"low":5202,"close":5203},663.17,669.37,663.06,668.45,{"symbol":4044,"time":1355,"open":5205,"high":5206,"low":5207,"close":5208},662.93,666.65,661.61,666.18,{"symbol":4044,"time":1361,"open":5210,"high":5211,"low":5212,"close":5213},664.36,665.28,661.86,663.68,{"symbol":4044,"time":1367,"open":5215,"high":5216,"low":5217,"close":5218},659.51,662.37,657.88,661.82,{"symbol":4044,"time":1373,"open":5220,"high":5221,"low":5222,"close":5223},657.94,659.41,654.41,658.05,{"symbol":4044,"time":1379,"open":5225,"high":5226,"low":5227,"close":5228},664.51,664.61,659.67,661.1,{"symbol":4044,"time":1383,"open":5230,"high":5044,"low":5231,"close":5232},666.72,661.98,663.21,{"symbol":4044,"time":1389,"open":5234,"high":5235,"low":5053,"close":5236},662.2,667.29,666.84,{"symbol":4044,"time":1395,"open":5238,"high":5034,"low":5239,"close":5240},662.33,660.37,663.7,{"symbol":4044,"time":1401,"open":5242,"high":5243,"low":5244,"close":5245},661.89,664.89,660.27,662.26,{"symbol":4044,"time":1407,"open":5247,"high":5248,"low":5249,"close":5250},660.01,661.72,654.3,659.18,{"symbol":4044,"time":1413,"open":5252,"high":5253,"low":5254,"close":5255},661.47,661.78,659.21,660,{"symbol":4044,"time":1418,"open":5257,"high":5258,"low":5259,"close":5260},659.64,661.04,659.34,660.91,{"symbol":4044,"time":1424,"open":5262,"high":5263,"low":5264,"close":5265},657.6,659.11,656.9,657.41,{"symbol":4044,"time":1430,"open":5267,"high":5268,"low":5269,"close":5270},654.18,658.33,653.59,657.63,{"symbol":4044,"time":1436,"open":5272,"high":5273,"low":5274,"close":5275},653.62,654.55,650.63,652.21,{"symbol":4044,"time":1441,"open":5277,"high":5278,"low":5279,"close":5280},648.97,650.86,647.22,650.33,{"symbol":4044,"time":1447,"open":5282,"high":5283,"low":5284,"close":5285},648.62,649.84,647.23,648.83,{"symbol":4044,"time":1452,"open":5287,"high":5275,"low":5288,"close":5289},651.48,643.33,647.24,{"symbol":4044,"time":1458,"open":5291,"high":5292,"low":5293,"close":5294},644.42,649.15,643.51,649.12,{"symbol":4044,"time":1464,"open":5296,"high":5297,"low":5298,"close":5299},642.67,644.21,640.46,643.74,{"symbol":4044,"time":1470,"open":5301,"high":5302,"low":5303,"close":5304},637.5,640.49,634.92,640.27,{"symbol":4044,"time":1475,"open":5306,"high":5307,"low":5308,"close":5309},647.47,647.84,643.14,645.05,{"symbol":4044,"time":1481,"open":5289,"high":5311,"low":5312,"close":5313},649.48,645.34,648.92,{"symbol":4044,"time":1487,"open":5315,"high":5316,"low":5291,"close":5317},644.57,647.37,646.63,[5319,5325,5329,5332,5335,5337,5338,5340,5343,5345,5346,5347,5349,5352,5353,5355,5357,5359,5361,5363,5364,5366,5368,5370,5372,5374,5376,5378,5380,5382,5384,5386,5388,5390,5391,5393,5395,5397,5399,5401,5403,5404,5406,5408,5410,5412,5414,5416,5418,5420,5422,5424,5426,5428,5430,5432,5434],{"time":23,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5323,"datetime":5324},"False","True","BEARISH","CCI","2026-09-17 00:00:00",{"time":47,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5327,"datetime":5328},"BULLISH","MA","2026-09-11 00:00:00",{"time":64,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5330,"datetime":5331},"MACD","2026-09-08 00:00:00",{"time":110,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5333,"datetime":5334},"ADX","2026-08-26 00:00:00",{"time":133,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5330,"datetime":5336},"2026-08-20 00:00:00",{"time":133,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5323,"datetime":5336},{"time":180,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5327,"datetime":5339},"2026-08-10 00:00:00",{"time":242,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5341,"datetime":5342},"RSI","2026-07-24 00:00:00",{"time":281,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5333,"datetime":5344},"2026-07-15 00:00:00",{"time":281,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5323,"datetime":5344},{"time":281,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5330,"datetime":5344},{"time":287,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5341,"datetime":5348},"2026-07-14 00:00:00",{"time":368,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5350,"datetime":5351},"BollingerBands","2026-06-23 00:00:00",{"time":368,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5327,"datetime":5351},{"time":412,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5323,"datetime":5354},"2026-06-10 00:00:00",{"time":430,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5330,"datetime":5356},"2026-06-05 00:00:00",{"time":460,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5323,"datetime":5358},"2026-05-29 00:00:00",{"time":466,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5330,"datetime":5360},"2026-05-28 00:00:00",{"time":501,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5333,"datetime":5362},"2026-05-19 00:00:00",{"time":501,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5323,"datetime":5362},{"time":507,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5330,"datetime":5365},"2026-05-18 00:00:00",{"time":541,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5333,"datetime":5367},"2026-05-08 00:00:00",{"time":546,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5323,"datetime":5369},"2026-05-07 00:00:00",{"time":563,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5330,"datetime":5371},"2026-05-04 00:00:00",{"time":611,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5323,"datetime":5373},"2026-04-21 00:00:00",{"time":622,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5333,"datetime":5375},"2026-04-17 00:00:00",{"time":645,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5330,"datetime":5377},"2026-04-13 00:00:00",{"time":681,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5350,"datetime":5379},"2026-04-01 00:00:00",{"time":690,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5327,"datetime":5381},"2026-03-30 00:00:00",{"time":725,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5323,"datetime":5383},"2026-03-19 00:00:00",{"time":740,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5327,"datetime":5385},"2026-03-16 00:00:00",{"time":754,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5330,"datetime":5387},"2026-03-11 00:00:00",{"time":807,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5350,"datetime":5389},"2026-02-26 00:00:00",{"time":807,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5323,"datetime":5389},{"time":871,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5333,"datetime":5392},"2026-02-06 00:00:00",{"time":875,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5333,"datetime":5394},"2026-02-05 00:00:00",{"time":915,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5330,"datetime":5396},"2026-01-27 00:00:00",{"time":957,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5327,"datetime":5398},"2026-01-13 00:00:00",{"time":974,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5341,"datetime":5400},"2026-01-08 00:00:00",{"time":996,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5350,"datetime":5402},"2026-01-02 00:00:00",{"time":996,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5323,"datetime":5402},{"time":1048,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5330,"datetime":5405},"2025-12-18 00:00:00",{"time":1059,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5333,"datetime":5407},"2025-12-16 00:00:00",{"time":1065,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5333,"datetime":5409},"2025-12-15 00:00:00",{"time":1071,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5350,"datetime":5411},"2025-12-12 00:00:00",{"time":1076,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5330,"datetime":5413},"2025-12-11 00:00:00",{"time":1082,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5330,"datetime":5415},"2025-12-10 00:00:00",{"time":1088,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5327,"datetime":5417},"2025-12-09 00:00:00",{"time":1100,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5333,"datetime":5419},"2025-12-05 00:00:00",{"time":1110,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5341,"datetime":5421},"2025-12-03 00:00:00",{"time":1177,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5323,"datetime":5423},"2025-11-14 00:00:00",{"time":1182,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5333,"datetime":5425},"2025-11-13 00:00:00",{"time":1203,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5330,"datetime":5427},"2025-11-07 00:00:00",{"time":1270,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5333,"datetime":5429},"2025-10-21 00:00:00",{"time":1309,"symbol":5,"current_signal":5320,"signal_change":5321,"signal_type":5322,"trading_system":5330,"datetime":5431},"2025-10-10 00:00:00",{"time":1327,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5333,"datetime":5433},"2025-10-07 00:00:00",{"time":1361,"symbol":5,"current_signal":5321,"signal_change":5321,"signal_type":5326,"trading_system":5330,"datetime":5435},"2025-09-29 00:00:00",[5437,5443,5448,5454,5459,5464,5469,5474,5480,5485,5490,5495,5500,5505,5510,5515,5520,5525,5530,5535,5540,5545,5550,5555,5560,5565,5570,5575,5580,5585,5590,5595,5600,5605,5610,5615,5620,5625,5630,5635,5640,5645,5650,5655,5660,5665,5670,5676,5682,5689,5694,5700,5706,5712,5718,5724,5729,5735,5741,5747,5753,5759,5765,5771,5777,5783,5789,5795,5801,5807,5813,5819,5825,5831,5837,5843,5849,5855,5861,5867,5873,5879,5885,5891,5897,5903],{"symbol":5,"form":5438,"filingdate":701,"primarydocument":5439,"accessionnumber":5440,"filing_url":5441,"sec_url":5442},"8-K","d47915d8k.htm","0001193125-26-125238","https://www.sec.gov/Archives/edgar/data/80661/000119312526125238/d47915d8k.htm","https://www.sec.gov/Archives/edgar/data/80661/000119312526125238/0001193125-26-125238-index.htm",{"symbol":5,"form":5438,"filingdate":730,"primarydocument":5444,"accessionnumber":5445,"filing_url":5446,"sec_url":5447},"pgr-20260318.htm","0000080661-26-000096","https://www.sec.gov/Archives/edgar/data/80661/000008066126000096/pgr-20260318.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066126000096/0000080661-26-000096-index.htm",{"symbol":5,"form":5449,"filingdate":796,"primarydocument":5450,"accessionnumber":5451,"filing_url":5452,"sec_url":5453},"10-K","pgr-20251231.htm","0000080661-26-000086","https://www.sec.gov/Archives/edgar/data/80661/000008066126000086/pgr-20251231.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066126000086/0000080661-26-000086-index.htm",{"symbol":5,"form":5438,"filingdate":834,"primarydocument":5455,"accessionnumber":5456,"filing_url":5457,"sec_url":5458},"pgr-20260218.htm","0000080661-26-000075","https://www.sec.gov/Archives/edgar/data/80661/000008066126000075/pgr-20260218.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066126000075/0000080661-26-000075-index.htm",{"symbol":5,"form":5438,"filingdate":909,"primarydocument":5460,"accessionnumber":5461,"filing_url":5462,"sec_url":5463},"pgr-20260126.htm","0000080661-26-000071","https://www.sec.gov/Archives/edgar/data/80661/000008066126000071/pgr-20260126.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066126000071/0000080661-26-000071-index.htm",{"symbol":5,"form":5438,"filingdate":1053,"primarydocument":5465,"accessionnumber":5466,"filing_url":5467,"sec_url":5468},"pgr-20251217.htm","0000080661-25-000142","https://www.sec.gov/Archives/edgar/data/80661/000008066125000142/pgr-20251217.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000142/0000080661-25-000142-index.htm",{"symbol":5,"form":5438,"filingdate":1161,"primarydocument":5470,"accessionnumber":5471,"filing_url":5472,"sec_url":5473},"pgr-20251119.htm","0000080661-25-000134","https://www.sec.gov/Archives/edgar/data/80661/000008066125000134/pgr-20251119.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000134/0000080661-25-000134-index.htm",{"symbol":5,"form":5475,"filingdate":1223,"primarydocument":5476,"accessionnumber":5477,"filing_url":5478,"sec_url":5479},"10-Q","pgr-20250930.htm","0000080661-25-000129","https://www.sec.gov/Archives/edgar/data/80661/000008066125000129/pgr-20250930.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000129/0000080661-25-000129-index.htm",{"symbol":5,"form":5438,"filingdate":1292,"primarydocument":5481,"accessionnumber":5482,"filing_url":5483,"sec_url":5484},"pgr-20251015.htm","0000080661-25-000126","https://www.sec.gov/Archives/edgar/data/80661/000008066125000126/pgr-20251015.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000126/0000080661-25-000126-index.htm",{"symbol":5,"form":5438,"filingdate":1407,"primarydocument":5486,"accessionnumber":5487,"filing_url":5488,"sec_url":5489},"pgr-20250917.htm","0000080661-25-000079","https://www.sec.gov/Archives/edgar/data/80661/000008066125000079/pgr-20250917.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000079/0000080661-25-000079-index.htm",{"symbol":5,"form":5438,"filingdate":1516,"primarydocument":5491,"accessionnumber":5492,"filing_url":5493,"sec_url":5494},"pgr-20250820.htm","0000080661-25-000056","https://www.sec.gov/Archives/edgar/data/80661/000008066125000056/pgr-20250820.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000056/0000080661-25-000056-index.htm",{"symbol":5,"form":5475,"filingdate":1578,"primarydocument":5496,"accessionnumber":5497,"filing_url":5498,"sec_url":5499},"pgr-20250630.htm","0000080661-25-000051","https://www.sec.gov/Archives/edgar/data/80661/000008066125000051/pgr-20250630.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000051/0000080661-25-000051-index.htm",{"symbol":5,"form":5438,"filingdate":1648,"primarydocument":5501,"accessionnumber":5502,"filing_url":5503,"sec_url":5504},"pgr-20250716.htm","0000080661-25-000038","https://www.sec.gov/Archives/edgar/data/80661/000008066125000038/pgr-20250716.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000038/0000080661-25-000038-index.htm",{"symbol":5,"form":5438,"filingdate":1746,"primarydocument":5506,"accessionnumber":5507,"filing_url":5508,"sec_url":5509},"pgr-20250618.htm","0000080661-25-000032","https://www.sec.gov/Archives/edgar/data/80661/000008066125000032/pgr-20250618.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000032/0000080661-25-000032-index.htm",{"symbol":5,"form":5438,"filingdate":1855,"primarydocument":5511,"accessionnumber":5512,"filing_url":5513,"sec_url":5514},"pgr-20250521.htm","0000080661-25-000030","https://www.sec.gov/Archives/edgar/data/80661/000008066125000030/pgr-20250521.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000030/0000080661-25-000030-index.htm",{"symbol":5,"form":5438,"filingdate":1890,"primarydocument":5516,"accessionnumber":5517,"filing_url":5518,"sec_url":5519},"pgr-20250509.htm","0000080661-25-000025","https://www.sec.gov/Archives/edgar/data/80661/000008066125000025/pgr-20250509.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000025/0000080661-25-000025-index.htm",{"symbol":5,"form":5475,"filingdate":1925,"primarydocument":5521,"accessionnumber":5522,"filing_url":5523,"sec_url":5524},"pgr-20250331.htm","0000080661-25-000023","https://www.sec.gov/Archives/edgar/data/80661/000008066125000023/pgr-20250331.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000023/0000080661-25-000023-index.htm",{"symbol":5,"form":5438,"filingdate":1994,"primarydocument":5526,"accessionnumber":5527,"filing_url":5528,"sec_url":5529},"pgr-20250416.htm","0000080661-25-000020","https://www.sec.gov/Archives/edgar/data/80661/000008066125000020/pgr-20250416.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000020/0000080661-25-000020-index.htm",{"symbol":5,"form":5438,"filingdate":2104,"primarydocument":5531,"accessionnumber":5532,"filing_url":5533,"sec_url":5534},"pgr-20250319.htm","0000080661-25-000015","https://www.sec.gov/Archives/edgar/data/80661/000008066125000015/pgr-20250319.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000015/0000080661-25-000015-index.htm",{"symbol":5,"form":5438,"filingdate":2142,"primarydocument":5536,"accessionnumber":5537,"filing_url":5538,"sec_url":5539},"pgr-20250307.htm","0000080661-25-000010","https://www.sec.gov/Archives/edgar/data/80661/000008066125000010/pgr-20250307.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000010/0000080661-25-000010-index.htm",{"symbol":5,"form":5449,"filingdate":2168,"primarydocument":5541,"accessionnumber":5542,"filing_url":5543,"sec_url":5544},"pgr-20241231.htm","0000080661-25-000007","https://www.sec.gov/Archives/edgar/data/80661/000008066125000007/pgr-20241231.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000007/0000080661-25-000007-index.htm",{"symbol":5,"form":5438,"filingdate":2212,"primarydocument":5546,"accessionnumber":5547,"filing_url":5548,"sec_url":5549},"pgr-20250219.htm","0000080661-25-000004","https://www.sec.gov/Archives/edgar/data/80661/000008066125000004/pgr-20250219.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000004/0000080661-25-000004-index.htm",{"symbol":5,"form":5438,"filingdate":2290,"primarydocument":5551,"accessionnumber":5552,"filing_url":5553,"sec_url":5554},"pgr-20250129.htm","0000080661-25-000002","https://www.sec.gov/Archives/edgar/data/80661/000008066125000002/pgr-20250129.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000002/0000080661-25-000002-index.htm",{"symbol":5,"form":5438,"filingdate":2436,"primarydocument":5556,"accessionnumber":5557,"filing_url":5558,"sec_url":5559},"pgr-20241213.htm","0000080661-24-000049","https://www.sec.gov/Archives/edgar/data/80661/000008066124000049/pgr-20241213.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000049/0000080661-24-000049-index.htm",{"symbol":5,"form":5438,"filingdate":2535,"primarydocument":5561,"accessionnumber":5562,"filing_url":5563,"sec_url":5564},"pgr-20241115.htm","0000080661-24-000047","https://www.sec.gov/Archives/edgar/data/80661/000008066124000047/pgr-20241115.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000047/0000080661-24-000047-index.htm",{"symbol":5,"form":5475,"filingdate":2583,"primarydocument":5566,"accessionnumber":5567,"filing_url":5568,"sec_url":5569},"pgr-20240930.htm","0000080661-24-000045","https://www.sec.gov/Archives/edgar/data/80661/000008066124000045/pgr-20240930.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000045/0000080661-24-000045-index.htm",{"symbol":5,"form":5438,"filingdate":2657,"primarydocument":5571,"accessionnumber":5572,"filing_url":5573,"sec_url":5574},"pgr-20240925.htm","0000080661-24-000042","https://www.sec.gov/Archives/edgar/data/80661/000008066124000042/pgr-20240925.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000042/0000080661-24-000042-index.htm",{"symbol":5,"form":5438,"filingdate":2776,"primarydocument":5576,"accessionnumber":5577,"filing_url":5578,"sec_url":5579},"pgr-20240913.htm","0000080661-24-000039","https://www.sec.gov/Archives/edgar/data/80661/000008066124000039/pgr-20240913.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000039/0000080661-24-000039-index.htm",{"symbol":5,"form":5438,"filingdate":2821,"primarydocument":5581,"accessionnumber":5582,"filing_url":5583,"sec_url":5584},"pgr-20240828.htm","0000080661-24-000037","https://www.sec.gov/Archives/edgar/data/80661/000008066124000037/pgr-20240828.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000037/0000080661-24-000037-index.htm",{"symbol":5,"form":5438,"filingdate":2845,"primarydocument":5586,"accessionnumber":5587,"filing_url":5588,"sec_url":5589},"pgr-20240820.htm","0000080661-24-000035","https://www.sec.gov/Archives/edgar/data/80661/000008066124000035/pgr-20240820.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000035/0000080661-24-000035-index.htm",{"symbol":5,"form":5438,"filingdate":2885,"primarydocument":5591,"accessionnumber":5592,"filing_url":5593,"sec_url":5594},"pgr-20240814.htm","0000080661-24-000033","https://www.sec.gov/Archives/edgar/data/80661/000008066124000033/pgr-20240814.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000033/0000080661-24-000033-index.htm",{"symbol":5,"form":5475,"filingdate":2923,"primarydocument":5596,"accessionnumber":5597,"filing_url":5598,"sec_url":5599},"pgr-20240630.htm","0000080661-24-000031","https://www.sec.gov/Archives/edgar/data/80661/000008066124000031/pgr-20240630.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000031/0000080661-24-000031-index.htm",{"symbol":5,"form":5438,"filingdate":2992,"primarydocument":5601,"accessionnumber":5602,"filing_url":5603,"sec_url":5604},"pgr-20240716.htm","0000080661-24-000028","https://www.sec.gov/Archives/edgar/data/80661/000008066124000028/pgr-20240716.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000028/0000080661-24-000028-index.htm",{"symbol":5,"form":5438,"filingdate":3087,"primarydocument":5606,"accessionnumber":5607,"filing_url":5608,"sec_url":5609},"pgr-20240614.htm","0000080661-24-000026","https://www.sec.gov/Archives/edgar/data/80661/000008066124000026/pgr-20240614.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000026/0000080661-24-000026-index.htm",{"symbol":5,"form":5438,"filingdate":3180,"primarydocument":5611,"accessionnumber":5612,"filing_url":5613,"sec_url":5614},"pgr-20240515.htm","0000080661-24-000023","https://www.sec.gov/Archives/edgar/data/80661/000008066124000023/pgr-20240515.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000023/0000080661-24-000023-index.htm",{"symbol":5,"form":5438,"filingdate":3185,"primarydocument":5616,"accessionnumber":5617,"filing_url":5618,"sec_url":5619},"pgr-20240510.htm","0000080661-24-000022","https://www.sec.gov/Archives/edgar/data/80661/000008066124000022/pgr-20240510.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000022/0000080661-24-000022-index.htm",{"symbol":5,"form":5475,"filingdate":3211,"primarydocument":5621,"accessionnumber":5622,"filing_url":5623,"sec_url":5624},"pgr-20240331.htm","0000080661-24-000018","https://www.sec.gov/Archives/edgar/data/80661/000008066124000018/pgr-20240331.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000018/0000080661-24-000018-index.htm",{"symbol":5,"form":5438,"filingdate":3280,"primarydocument":5626,"accessionnumber":5627,"filing_url":5628,"sec_url":5629},"pgr-20240412.htm","0000080661-24-000016","https://www.sec.gov/Archives/edgar/data/80661/000008066124000016/pgr-20240412.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000016/0000080661-24-000016-index.htm",{"symbol":5,"form":5438,"filingdate":3358,"primarydocument":5631,"accessionnumber":5632,"filing_url":5633,"sec_url":5634},"pgr-20240315.htm","0000080661-24-000012","https://www.sec.gov/Archives/edgar/data/80661/000008066124000012/pgr-20240315.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000012/0000080661-24-000012-index.htm",{"symbol":5,"form":5449,"filingdate":3434,"primarydocument":5636,"accessionnumber":5637,"filing_url":5638,"sec_url":5639},"pgr-20231231.htm","0000080661-24-000007","https://www.sec.gov/Archives/edgar/data/80661/000008066124000007/pgr-20231231.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000007/0000080661-24-000007-index.htm",{"symbol":5,"form":5438,"filingdate":3475,"primarydocument":5641,"accessionnumber":5642,"filing_url":5643,"sec_url":5644},"pgr-20240214.htm","0000080661-24-000004","https://www.sec.gov/Archives/edgar/data/80661/000008066124000004/pgr-20240214.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000004/0000080661-24-000004-index.htm",{"symbol":5,"form":5438,"filingdate":3562,"primarydocument":5646,"accessionnumber":5647,"filing_url":5648,"sec_url":5649},"pgr-20240124.htm","0000080661-24-000002","https://www.sec.gov/Archives/edgar/data/80661/000008066124000002/pgr-20240124.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000002/0000080661-24-000002-index.htm",{"symbol":5,"form":5438,"filingdate":3708,"primarydocument":5651,"accessionnumber":5652,"filing_url":5653,"sec_url":5654},"pgr-20231215.htm","0000080661-23-000053","https://www.sec.gov/Archives/edgar/data/80661/000008066123000053/pgr-20231215.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066123000053/0000080661-23-000053-index.htm",{"symbol":5,"form":5438,"filingdate":3808,"primarydocument":5656,"accessionnumber":5657,"filing_url":5658,"sec_url":5659},"pgr-20231117.htm","0000080661-23-000051","https://www.sec.gov/Archives/edgar/data/80661/000008066123000051/pgr-20231117.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066123000051/0000080661-23-000051-index.htm",{"symbol":5,"form":5475,"filingdate":3877,"primarydocument":5661,"accessionnumber":5662,"filing_url":5663,"sec_url":5664},"pgr-20230930.htm","0000080661-23-000049","https://www.sec.gov/Archives/edgar/data/80661/000008066123000049/pgr-20230930.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066123000049/0000080661-23-000049-index.htm",{"symbol":5,"form":5438,"filingdate":3943,"primarydocument":5666,"accessionnumber":5667,"filing_url":5668,"sec_url":5669},"pgr-20231013.htm","0000080661-23-000047","https://www.sec.gov/Archives/edgar/data/80661/000008066123000047/pgr-20231013.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066123000047/0000080661-23-000047-index.htm",{"symbol":5,"form":5438,"filingdate":5671,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"2023-09-15","pgr-20230915.htm","0000080661-23-000045","https://www.sec.gov/Archives/edgar/data/80661/000008066123000045/pgr-20230915.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066123000045/0000080661-23-000045-index.htm",{"symbol":5,"form":5438,"filingdate":5677,"primarydocument":5678,"accessionnumber":5679,"filing_url":5680,"sec_url":5681},"2023-08-16","pgr-20230816.htm","0000080661-23-000043","https://www.sec.gov/Archives/edgar/data/80661/000008066123000043/pgr-20230816.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066123000043/0000080661-23-000043-index.htm",{"symbol":5,"form":5683,"filingdate":5684,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"8-K/A","2023-08-09","pgr-20230512.htm","0000080661-23-000041","https://www.sec.gov/Archives/edgar/data/80661/000008066123000041/pgr-20230512.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066123000041/0000080661-23-000041-index.htm",{"symbol":5,"form":5438,"filingdate":5684,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"pgr-20230804.htm","0000080661-23-000040","https://www.sec.gov/Archives/edgar/data/80661/000008066123000040/pgr-20230804.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066123000040/0000080661-23-000040-index.htm",{"symbol":5,"form":5475,"filingdate":5695,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"2023-08-01","pgr-20230630.htm","0000080661-23-000037","https://www.sec.gov/Archives/edgar/data/80661/000008066123000037/pgr-20230630.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066123000037/0000080661-23-000037-index.htm",{"symbol":5,"form":5438,"filingdate":5701,"primarydocument":5702,"accessionnumber":5703,"filing_url":5704,"sec_url":5705},"2023-07-13","pgr-20230713.htm","0000080661-23-000034","https://www.sec.gov/Archives/edgar/data/80661/000008066123000034/pgr-20230713.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066123000034/0000080661-23-000034-index.htm",{"symbol":5,"form":5438,"filingdate":5707,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"2023-06-14","pgr-20230614.htm","0000080661-23-000031","https://www.sec.gov/Archives/edgar/data/80661/000008066123000031/pgr-20230614.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066123000031/0000080661-23-000031-index.htm",{"symbol":5,"form":5438,"filingdate":5713,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"2023-05-25","d404889d8k.htm","0001193125-23-153743","https://www.sec.gov/Archives/edgar/data/80661/000119312523153743/d404889d8k.htm","https://www.sec.gov/Archives/edgar/data/80661/000119312523153743/0001193125-23-153743-index.htm",{"symbol":5,"form":5438,"filingdate":5719,"primarydocument":5720,"accessionnumber":5721,"filing_url":5722,"sec_url":5723},"2023-05-17","pgr-20230517.htm","0000080661-23-000028","https://www.sec.gov/Archives/edgar/data/80661/000008066123000028/pgr-20230517.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066123000028/0000080661-23-000028-index.htm",{"symbol":5,"form":5438,"filingdate":5725,"primarydocument":5685,"accessionnumber":5726,"filing_url":5727,"sec_url":5728},"2023-05-15","0000080661-23-000025","https://www.sec.gov/Archives/edgar/data/80661/000008066123000025/pgr-20230512.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066123000025/0000080661-23-000025-index.htm",{"symbol":5,"form":5475,"filingdate":5730,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"2023-05-02","pgr-20230331.htm","0000080661-23-000023","https://www.sec.gov/Archives/edgar/data/80661/000008066123000023/pgr-20230331.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066123000023/0000080661-23-000023-index.htm",{"symbol":5,"form":5438,"filingdate":5736,"primarydocument":5737,"accessionnumber":5738,"filing_url":5739,"sec_url":5740},"2023-04-13","pgr-20230413.htm","0000080661-23-000019","https://www.sec.gov/Archives/edgar/data/80661/000008066123000019/pgr-20230413.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066123000019/0000080661-23-000019-index.htm",{"symbol":5,"form":5438,"filingdate":5742,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"2023-03-15","pgr-20230315.htm","0000080661-23-000012","https://www.sec.gov/Archives/edgar/data/80661/000008066123000012/pgr-20230315.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066123000012/0000080661-23-000012-index.htm",{"symbol":5,"form":5438,"filingdate":5748,"primarydocument":5749,"accessionnumber":5750,"filing_url":5751,"sec_url":5752},"2023-03-07","pgr-20230307.htm","0000080661-23-000010","https://www.sec.gov/Archives/edgar/data/80661/000008066123000010/pgr-20230307.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066123000010/0000080661-23-000010-index.htm",{"symbol":5,"form":5449,"filingdate":5754,"primarydocument":5755,"accessionnumber":5756,"filing_url":5757,"sec_url":5758},"2023-02-27","pgr-20221231.htm","0000080661-23-000006","https://www.sec.gov/Archives/edgar/data/80661/000008066123000006/pgr-20221231.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066123000006/0000080661-23-000006-index.htm",{"symbol":5,"form":5438,"filingdate":5760,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"2023-02-15","pgr-20230215.htm","0000080661-23-000004","https://www.sec.gov/Archives/edgar/data/80661/000008066123000004/pgr-20230215.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066123000004/0000080661-23-000004-index.htm",{"symbol":5,"form":5438,"filingdate":5766,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"2023-01-25","pgr-20230125.htm","0000080661-23-000002","https://www.sec.gov/Archives/edgar/data/80661/000008066123000002/pgr-20230125.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066123000002/0000080661-23-000002-index.htm",{"symbol":5,"form":5438,"filingdate":5772,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"2022-12-21","pgr-20221221.htm","0000080661-22-000086","https://www.sec.gov/Archives/edgar/data/80661/000008066122000086/pgr-20221221.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066122000086/0000080661-22-000086-index.htm",{"symbol":5,"form":5438,"filingdate":5778,"primarydocument":5779,"accessionnumber":5780,"filing_url":5781,"sec_url":5782},"2022-12-14","pgr-20221214.htm","0000080661-22-000084","https://www.sec.gov/Archives/edgar/data/80661/000008066122000084/pgr-20221214.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066122000084/0000080661-22-000084-index.htm",{"symbol":5,"form":5438,"filingdate":5784,"primarydocument":5785,"accessionnumber":5786,"filing_url":5787,"sec_url":5788},"2022-11-16","pgr-20221116.htm","0000080661-22-000082","https://www.sec.gov/Archives/edgar/data/80661/000008066122000082/pgr-20221116.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066122000082/0000080661-22-000082-index.htm",{"symbol":5,"form":5475,"filingdate":5790,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"2022-11-01","pgr-20220930.htm","0000080661-22-000080","https://www.sec.gov/Archives/edgar/data/80661/000008066122000080/pgr-20220930.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066122000080/0000080661-22-000080-index.htm",{"symbol":5,"form":5438,"filingdate":5796,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"2022-10-13","pgr-20221013.htm","0000080661-22-000077","https://www.sec.gov/Archives/edgar/data/80661/000008066122000077/pgr-20221013.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066122000077/0000080661-22-000077-index.htm",{"symbol":5,"form":5438,"filingdate":5802,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"2022-09-15","pgr-20220915.htm","0000080661-22-000075","https://www.sec.gov/Archives/edgar/data/80661/000008066122000075/pgr-20220915.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066122000075/0000080661-22-000075-index.htm",{"symbol":5,"form":5438,"filingdate":5808,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"2022-08-17","pgr-20220817.htm","0000080661-22-000073","https://www.sec.gov/Archives/edgar/data/80661/000008066122000073/pgr-20220817.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066122000073/0000080661-22-000073-index.htm",{"symbol":5,"form":5475,"filingdate":5814,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"2022-08-02","pgr-20220630.htm","0000080661-22-000071","https://www.sec.gov/Archives/edgar/data/80661/000008066122000071/pgr-20220630.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066122000071/0000080661-22-000071-index.htm",{"symbol":5,"form":5438,"filingdate":5820,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"2022-07-15","pgr-20220715.htm","0000080661-22-000069","https://www.sec.gov/Archives/edgar/data/80661/000008066122000069/pgr-20220715.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066122000069/0000080661-22-000069-index.htm",{"symbol":5,"form":5438,"filingdate":5826,"primarydocument":5827,"accessionnumber":5828,"filing_url":5829,"sec_url":5830},"2022-06-21","pgr-20220621.htm","0000080661-22-000067","https://www.sec.gov/Archives/edgar/data/80661/000008066122000067/pgr-20220621.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066122000067/0000080661-22-000067-index.htm",{"symbol":5,"form":5438,"filingdate":5832,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"2022-05-18","pgr-20220518.htm","0000080661-22-000064","https://www.sec.gov/Archives/edgar/data/80661/000008066122000064/pgr-20220518.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066122000064/0000080661-22-000064-index.htm",{"symbol":5,"form":5438,"filingdate":5838,"primarydocument":5839,"accessionnumber":5840,"filing_url":5841,"sec_url":5842},"2022-05-16","pgr-20220513.htm","0000080661-22-000061","https://www.sec.gov/Archives/edgar/data/80661/000008066122000061/pgr-20220513.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066122000061/0000080661-22-000061-index.htm",{"symbol":5,"form":5475,"filingdate":5844,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"2022-05-02","pgr-20220331.htm","0000080661-22-000058","https://www.sec.gov/Archives/edgar/data/80661/000008066122000058/pgr-20220331.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066122000058/0000080661-22-000058-index.htm",{"symbol":5,"form":5438,"filingdate":5850,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"2022-04-14","pgr-20220414.htm","0000080661-22-000056","https://www.sec.gov/Archives/edgar/data/80661/000008066122000056/pgr-20220414.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066122000056/0000080661-22-000056-index.htm",{"symbol":5,"form":5438,"filingdate":5856,"primarydocument":5857,"accessionnumber":5858,"filing_url":5859,"sec_url":5860},"2022-03-16","pgr-20220316.htm","0000080661-22-000050","https://www.sec.gov/Archives/edgar/data/80661/000008066122000050/pgr-20220316.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066122000050/0000080661-22-000050-index.htm",{"symbol":5,"form":5438,"filingdate":5862,"primarydocument":5863,"accessionnumber":5864,"filing_url":5865,"sec_url":5866},"2022-03-09","d190092d8k.htm","0001193125-22-070064","https://www.sec.gov/Archives/edgar/data/80661/000119312522070064/d190092d8k.htm","https://www.sec.gov/Archives/edgar/data/80661/000119312522070064/0001193125-22-070064-index.htm",{"symbol":5,"form":5449,"filingdate":5868,"primarydocument":5869,"accessionnumber":5870,"filing_url":5871,"sec_url":5872},"2022-02-28","pgr-20211231.htm","0000080661-22-000046","https://www.sec.gov/Archives/edgar/data/80661/000008066122000046/pgr-20211231.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066122000046/0000080661-22-000046-index.htm",{"symbol":5,"form":5438,"filingdate":5874,"primarydocument":5875,"accessionnumber":5876,"filing_url":5877,"sec_url":5878},"2022-02-16","pgr-20220216.htm","0000080661-22-000044","https://www.sec.gov/Archives/edgar/data/80661/000008066122000044/pgr-20220216.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066122000044/0000080661-22-000044-index.htm",{"symbol":5,"form":5438,"filingdate":5880,"primarydocument":5881,"accessionnumber":5882,"filing_url":5883,"sec_url":5884},"2022-01-26","pgr-20220126.htm","0000080661-22-000042","https://www.sec.gov/Archives/edgar/data/80661/000008066122000042/pgr-20220126.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066122000042/0000080661-22-000042-index.htm",{"symbol":5,"form":5438,"filingdate":5886,"primarydocument":5887,"accessionnumber":5888,"filing_url":5889,"sec_url":5890},"2021-12-15","pgr-20211215.htm","0000080661-21-000057","https://www.sec.gov/Archives/edgar/data/80661/000008066121000057/pgr-20211215.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066121000057/0000080661-21-000057-index.htm",{"symbol":5,"form":5438,"filingdate":5892,"primarydocument":5893,"accessionnumber":5894,"filing_url":5895,"sec_url":5896},"2021-11-17","pgr-20211117.htm","0000080661-21-000055","https://www.sec.gov/Archives/edgar/data/80661/000008066121000055/pgr-20211117.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066121000055/0000080661-21-000055-index.htm",{"symbol":5,"form":5475,"filingdate":5898,"primarydocument":5899,"accessionnumber":5900,"filing_url":5901,"sec_url":5902},"2021-11-02","pgr-20210930.htm","0000080661-21-000053","https://www.sec.gov/Archives/edgar/data/80661/000008066121000053/pgr-20210930.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066121000053/0000080661-21-000053-index.htm",{"symbol":5,"form":5438,"filingdate":5904,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"2021-10-14","pgr-20211014.htm","0000080661-21-000051","https://www.sec.gov/Archives/edgar/data/80661/000008066121000051/pgr-20211014.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066121000051/0000080661-21-000051-index.htm",[5910,5928,5943,5956,5968,5990,6002,6014,6026,6055,6065,6075,6089,6101,6111,6121,6132,6143,6154,6165,6176,6187,6195,6204,6214,6225,6237,6248,6259],{"symbol":5,"accessionnumber":5911,"filingdate":17,"sec_url":5912,"tags":5913,"headline":5916,"summary":5917,"sector":5918,"industry":5919,"date_processed":5920,"impact_score":5921,"exhibits":5922,"isLocked":5927},"0000080661-26-000322","https://www.sec.gov/Archives/edgar/data/80661/000008066126000322/0000080661-26-000322-index.htm",{"events":5914},[5915],"General Statement","Progressive Corporation Discloses Financial Results for August 2026","On September 18, 2026, The Progressive Corporation issued a news release containing financial results for the month and year-to-date periods ended August 31, 2026. The disclosure was made under Regulation FD and no additional details are provided in the 8-K filing.","Finance","Fire, Marine & Casualty Insurance","2026-09-18 12:39:40","LOW",[5923],{"exhibit_number":5924,"htm_reference":5925,"full_url":5926},"EX-99","pgr202608ex99earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066126000322/pgr202608ex99earningsrelea.htm",false,{"symbol":5,"accessionnumber":5929,"filingdate":139,"sec_url":5930,"tags":5931,"headline":5935,"summary":5936,"sector":5918,"industry":5919,"date_processed":5937,"impact_score":5938,"exhibits":5939,"isLocked":5927},"0000080661-26-000315","https://www.sec.gov/Archives/edgar/data/80661/000008066126000315/0000080661-26-000315-index.htm",{"events":5932},[5933,5934],"Regulation FD Disclosure","Financial Instrument Agreement","Progressive Corp Discloses Financial Results for July 2026","On August 19, 2026, The Progressive Corporation disclosed its financial results for the month and year-to-date periods ended July 31, 2026, as part of a news release. The financial details were not provided in the 8-K filing but were attached as Exhibit 99. The disclosure was signed by Carl G. Joyce, Vice President and Chief Accounting Officer.","2026-08-19 13:08:58","MEDIUM",[5940],{"exhibit_number":5924,"htm_reference":5941,"full_url":5942},"pgr202607ex99earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066126000315/pgr202607ex99earningsrelea.htm",{"symbol":5,"accessionnumber":5944,"filingdate":180,"sec_url":5945,"tags":5946,"headline":5949,"summary":5950,"sector":5918,"industry":5919,"date_processed":5951,"impact_score":5938,"exhibits":5952,"isLocked":5927},"0000080661-26-000310","https://www.sec.gov/Archives/edgar/data/80661/000008066126000310/0000080661-26-000310-index.htm",{"events":5947},[5948],"Dividend Announced","Progressive Corporation Declares Quarterly Dividend","On August 7, 2026, The Progressive Corporation's Board of Directors declared a quarterly common share dividend of $0.10 per share, payable on October 9, 2026, to shareholders of record on October 1, 2026.","2026-08-10 20:45:56",[5953],{"exhibit_number":5924,"htm_reference":5954,"full_url":5955},"progressivereinsurancedisc.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066126000310/progressivereinsurancedisc.htm",{"symbol":5,"accessionnumber":5957,"filingdate":281,"sec_url":5958,"tags":5959,"headline":5961,"summary":5962,"sector":5918,"industry":5919,"date_processed":5963,"impact_score":5921,"exhibits":5964,"isLocked":5927},"0000080661-26-000262","https://www.sec.gov/Archives/edgar/data/80661/000008066126000262/0000080661-26-000262-index.htm",{"events":5960},[5915],"Progressive Corporation Discloses Financial Results for June 2026","On July 15, 2026, The Progressive Corporation disclosed its financial results for the month and year-to-date periods ended June 30, 2026, and selected quarterly financial results. The disclosure includes an overview of the company's financial performance during this period.","2026-07-15 13:51:40",[5965],{"exhibit_number":5924,"htm_reference":5966,"full_url":5967},"pgr202606ex99earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066126000262/pgr202606ex99earningsrelea.htm",{"symbol":5,"accessionnumber":5969,"filingdate":385,"sec_url":5970,"tags":5971,"headline":5977,"summary":5978,"sector":5918,"industry":5919,"date_processed":5979,"impact_score":5980,"exhibits":5981,"isLocked":5927},"0000080661-26-000210","https://www.sec.gov/Archives/edgar/data/80661/000008066126000210/0000080661-26-000210-index.htm",{"events":5972},[5973,5974,5975,5976,5933],"CEO Resignation","New CEO Appointed","Executive Employment Agreement","Earnings Beat","Progressive Announces Retirement of Personal Lines President and Management Changes","The Progressive Corporation announced on June 17, 2026, that Patrick K. Callahan, Personal Lines President, intends to retire in January 2027. Lori Niederst, CRM President, will be promoted to Chief Personal Lines Officer, and Heather Day, General Manager, Customer Experience Strategy, will become the new CRM President. The company also reported financial results for May 2026, showing a 36% increase in net income to $1.445 billion and a 10% increase in net premiums earned to $7.361 billion. The Compensation and Talent Committee approved Andrew J. Quigg's annual compensation package as CFO, effective July 4, 2026.","2026-06-17 13:01:41","HIGH",[5982,5986],{"exhibit_number":5983,"htm_reference":5984,"full_url":5985},"EX-99.1","pgr202605ex991earningsrele.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066126000210/pgr202605ex991earningsrele.htm",{"exhibit_number":5987,"htm_reference":5988,"full_url":5989},"EX-99.2","pgr202605ex992newsrelease.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066126000210/pgr202605ex992newsrelease.htm",{"symbol":5,"accessionnumber":5991,"filingdate":496,"sec_url":5992,"tags":5993,"headline":5995,"summary":5996,"sector":5918,"industry":5919,"date_processed":5997,"impact_score":5921,"exhibits":5998,"isLocked":5927},"0000080661-26-000204","https://www.sec.gov/Archives/edgar/data/80661/000008066126000204/0000080661-26-000204-index.htm",{"events":5994},[5915],"Progressive Corporation Discloses Financial Results for April 2026","On May 20, 2026, The Progressive Corporation issued a news release containing financial results for the month and year-to-date periods ended April 30, 2026. The release is attached as Exhibit 99. No further details are provided in the 8-K content.","2026-05-20 12:33:40",[5999],{"exhibit_number":5924,"htm_reference":6000,"full_url":6001},"pgr202604ex99earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066126000204/pgr202604ex99earningsrelea.htm",{"symbol":5,"accessionnumber":6003,"filingdate":530,"sec_url":6004,"tags":6005,"headline":6010,"summary":6011,"sector":5918,"industry":5919,"date_processed":6012,"impact_score":5980,"exhibits":6013,"isLocked":5927},"0000080661-26-000200","https://www.sec.gov/Archives/edgar/data/80661/000008066126000200/0000080661-26-000200-index.htm",{"events":6006},[6007,6008,5948,6009,5915],"New CFO Appointed","Share Repurchase Program Announced","Board Member Appointed","Progressive Appoints New CFO and Announces Quarterly Dividend","On May 8, 2026, The Progressive Corporation announced several key events. The Board of Directors elected Andrew J. Quigg as the Company's next Vice President and Chief Financial Officer, effective July 4, 2026, succeeding John P. Sauerland who is retiring. The Board also renewed the Company's authorization to repurchase up to 25 million of the Company's common shares and declared a quarterly common share dividend of ten cents ($0.10) per share, payable on July 10, 2026, to shareholders of record on July 2, 2026. Additionally, at the Annual Meeting of Shareholders, all eleven directors were re-elected, the Company's executive compensation program received an advisory vote approval, and the appointment of PricewaterhouseCoopers LLP as the Company's independent registered public accounting firm for 2026 was ratified.","2026-05-12 15:59:41",[],{"symbol":5,"accessionnumber":6015,"filingdate":634,"sec_url":6016,"tags":6017,"headline":6019,"summary":6020,"sector":5918,"industry":5919,"date_processed":6021,"impact_score":5921,"exhibits":6022,"isLocked":5927},"0000080661-26-000173","https://www.sec.gov/Archives/edgar/data/80661/000008066126000173/0000080661-26-000173-index.htm",{"events":6018},[5915],"Progressive Corporation Releases Financial Results for Q1 2026","On April 15, 2026, The Progressive Corporation announced its financial results for the month and year-to-date periods ended March 31, 2026. The news release, which is attached as Exhibit 99, provides details on the company's performance during this period.","2026-04-15 12:44:42",[6023],{"exhibit_number":5924,"htm_reference":6024,"full_url":6025},"pgr202603ex99earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066126000173/pgr202603ex99earningsrelea.htm",{"symbol":5,"accessionnumber":5440,"filingdate":701,"sec_url":5442,"tags":6027,"headline":6031,"summary":6032,"sector":5918,"industry":5919,"date_processed":6033,"impact_score":5938,"exhibits":6034,"isLocked":5927},{"events":6028},[6029,6030],"New Debt Issued","Credit Facility Entered","Progressive Corporation Announces $1.5 Billion Debt Offering","On March 23, 2026, The Progressive Corporation announced the offer and sale of $500 million aggregate principal amount of 4.60% Senior Notes due 2031 and $1 billion aggregate principal amount of 5.15% Senior Notes due 2036. The offering is expected to close on March 26, 2026, and will be registered under an automatic shelf registration statement. The net proceeds are estimated to be $1.487 billion after underwriting discounts, commissions, and estimated expenses.","2026-03-26 13:10:41",[6035,6039,6043,6047,6051],{"exhibit_number":6036,"htm_reference":6037,"full_url":6038},"EX-1.1","d47915dex11.htm","https://www.sec.gov/Archives/edgar/data/80661/000119312526125238/d47915dex11.htm",{"exhibit_number":6040,"htm_reference":6041,"full_url":6042},"EX-4.1","d47915dex41.htm","https://www.sec.gov/Archives/edgar/data/80661/000119312526125238/d47915dex41.htm",{"exhibit_number":6044,"htm_reference":6045,"full_url":6046},"EX-4.2","d47915dex42.htm","https://www.sec.gov/Archives/edgar/data/80661/000119312526125238/d47915dex42.htm",{"exhibit_number":6048,"htm_reference":6049,"full_url":6050},"EX-4.3","d47915dex43.htm","https://www.sec.gov/Archives/edgar/data/80661/000119312526125238/d47915dex43.htm",{"exhibit_number":6052,"htm_reference":6053,"full_url":6054},"EX-5.1","d47915dex51.htm","https://www.sec.gov/Archives/edgar/data/80661/000119312526125238/d47915dex51.htm",{"symbol":5,"accessionnumber":5445,"filingdate":730,"sec_url":5447,"tags":6056,"headline":6058,"summary":6059,"sector":5918,"industry":5919,"date_processed":6060,"impact_score":5921,"exhibits":6061,"isLocked":5927},{"events":6057},[5915],"Progressive Corporation Reports Financial Results for February 2026","On March 18, 2026, The Progressive Corporation disclosed its financial results for the month and year-to-date periods ended February 28, 2026. The report, issued as a news release, is intended to provide investors and stakeholders with an update on the company's financial performance during the specified periods. No further details on earnings, dividends, or other financial metrics are provided in the 8-K filing itself.","2026-03-18 14:10:40",[6062],{"exhibit_number":5924,"htm_reference":6063,"full_url":6064},"pgr202602ex99earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066126000096/pgr202602ex99earningsrelea.htm",{"symbol":5,"accessionnumber":5456,"filingdate":834,"sec_url":5458,"tags":6066,"headline":6068,"summary":6069,"sector":5918,"industry":5919,"date_processed":6070,"impact_score":5921,"exhibits":6071,"isLocked":5927},{"events":6067},[5915],"Progressive Corp Discloses January 2026 Financial Results","On February 18, 2026, The Progressive Corporation disclosed financial results for the month of January 2026, as required under Regulation FD. Specific financial details were not provided in the filing.","2026-02-18 15:14:42",[6072],{"exhibit_number":5924,"htm_reference":6073,"full_url":6074},"pgr202601ex99earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066126000075/pgr202601ex99earningsrelea.htm",{"symbol":5,"accessionnumber":5461,"filingdate":909,"sec_url":5463,"tags":6076,"headline":6079,"summary":6080,"sector":5918,"industry":5919,"date_processed":6081,"impact_score":5980,"exhibits":6082,"isLocked":5927},{"events":6077},[6078,6007,5976],"CFO Resignation","Progressive CFO Retirement and Financial Results for 2025","The Progressive Corporation announced its financial results for the month and year ended December 31, 2025, reporting a net income of $1,147 million for the month and $11,308 million for the year. Additionally, the company announced that its Chief Financial Officer, John P. Sauerland, intends to retire on July 3, 2026, and will be replaced by Andrew J. Quigg, the current Chief Strategy Officer. The company also reported strong growth in net premiums written and earned across its personal and commercial lines businesses.","2026-01-28 19:49:42",[6083,6086],{"exhibit_number":5983,"htm_reference":6084,"full_url":6085},"pgr202512ex991earningsrele.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066126000071/pgr202512ex991earningsrele.htm",{"exhibit_number":5987,"htm_reference":6087,"full_url":6088},"pgr202512ex992newsrelease.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066126000071/pgr202512ex992newsrelease.htm",{"symbol":5,"accessionnumber":5466,"filingdate":1053,"sec_url":5468,"tags":6090,"headline":6094,"summary":6095,"sector":5918,"industry":5919,"date_processed":6096,"impact_score":5921,"exhibits":6097,"isLocked":5927},{"7.01":6091,"9.01":6092},[5933],[6093],"Exhibits Furnished","Progressive Corporation Releases Monthly Financial Results","On December 17, 2025, The Progressive Corporation issued a news release containing financial results for the month and year-to-date periods ended November 30, 2025. Financial statements and exhibits are attached to the filing.","2025-12-17 17:22:41",[6098],{"exhibit_number":5924,"htm_reference":6099,"full_url":6100},"pgr202511ex99earningsrelea.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000142/pgr202511ex99earningsrelea.htm",{"symbol":5,"accessionnumber":5471,"filingdate":1161,"sec_url":5473,"tags":6102,"headline":6094,"summary":6105,"sector":5918,"industry":5919,"date_processed":6106,"impact_score":5921,"exhibits":6107,"isLocked":5927},{"7.01":6103,"9.01":6104},[5933],[6093],"On November 19, 2025, The Progressive Corporation announced financial results for the month and year-to-date periods ended October 31, 2025, through a news release. Details of the financial performance were not disclosed in the 8-K filing but were expected to be included in the attached exhibit, which is not provided.","2025-11-19 14:08:40",[6108],{"exhibit_number":5924,"htm_reference":6109,"full_url":6110},"pgr20251031ex99earningsrel.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000134/pgr20251031ex99earningsrel.htm",{"symbol":5,"accessionnumber":5482,"filingdate":1292,"sec_url":5484,"tags":6112,"headline":6114,"summary":6115,"sector":5918,"industry":5919,"date_processed":6116,"impact_score":5921,"exhibits":6117,"isLocked":5927},{"2.02":6113},[5915],"Progressive Corp. Reports Financial Results for Q3 2025","On October 15, 2025, The Progressive Corporation announced its financial results for the month and year-to-date periods ended September 30, 2025. The release included selected quarterly financial results but did not provide specific figures or comparisons to prior periods.","2025-10-15 12:41:40",[6118],{"exhibit_number":5924,"htm_reference":6119,"full_url":6120},"pgr20250930ex99earningsrel.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000126/pgr20250930ex99earningsrel.htm",{"symbol":5,"accessionnumber":5487,"filingdate":1407,"sec_url":5489,"tags":6122,"headline":6125,"summary":6126,"sector":5918,"industry":5919,"date_processed":6127,"impact_score":5921,"exhibits":6128,"isLocked":5927},{"7.01":6123,"9.01":6124},[5933],[6093],"Progressive Corporation Reports Financial Results for August 2025","On September 17, 2025, The Progressive Corporation announced its financial results for the month and year-to-date periods ended August 31, 2025, under Regulation FD. The announcement included a news release detailing the Company's performance. Financial statements and exhibits were also attached to the filing.","2025-09-17 12:29:55",[6129],{"exhibit_number":5924,"htm_reference":6130,"full_url":6131},"pgr20250831ex99earningsrel.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000079/pgr20250831ex99earningsrel.htm",{"symbol":5,"accessionnumber":5492,"filingdate":1516,"sec_url":5494,"tags":6133,"headline":6136,"summary":6137,"sector":5918,"industry":5919,"date_processed":6138,"impact_score":5921,"exhibits":6139,"isLocked":5927},{"7.01":6134,"9.01":6135},[5933],[6093],"Progressive Corporation Releases Financial Results for July 2025","On August 20, 2025, The Progressive Corporation disclosed its financial results for the month and year-to-date periods ended July 31, 2025, through a news release issued under Regulation FD. Details of the financial performance are contained in the attached exhibit, which is not present in this filing.","2025-08-22 16:09:54",[6140],{"exhibit_number":5924,"htm_reference":6141,"full_url":6142},"pgr20250731ex99earningsrel.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000056/pgr20250731ex99earningsrel.htm",{"symbol":5,"accessionnumber":5502,"filingdate":1648,"sec_url":5504,"tags":6144,"headline":6147,"summary":6148,"sector":5918,"industry":5919,"date_processed":6149,"impact_score":5921,"exhibits":6150,"isLocked":5927},{"2.02":6145,"9.01":6146},[5915],[6093],"Progressive Corporation Releases Financial Results for June 2025","On July 16, 2025, The Progressive Corporation announced its financial results for the month and year-to-date periods ended June 30, 2025. The press release included selected quarterly financial results. However, specific details such as earnings beat or miss, guidance, and other financial metrics are not provided in the 8-K filing itself and would require reference to the attached news release, which is not present in this filing.","2025-08-22 05:06:55",[6151],{"exhibit_number":5924,"htm_reference":6152,"full_url":6153},"pgr20250630ex99earningsrel.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000038/pgr20250630ex99earningsrel.htm",{"symbol":5,"accessionnumber":5507,"filingdate":1746,"sec_url":5509,"tags":6155,"headline":6158,"summary":6159,"sector":5918,"industry":5919,"date_processed":6160,"impact_score":5921,"exhibits":6161,"isLocked":5927},{"7.01":6156,"9.01":6157},[5933],[6093],"Progressive Corporation Discloses Financial Results for May 2025","On June 18, 2025, The Progressive Corporation issued a news release containing financial results for the Company and its consolidated subsidiaries for the month and year-to-date periods ended May 31, 2025. The release is attached as Exhibit 99, although no Exhibit 99.1 is provided in this filing.","2025-08-22 13:52:29",[6162],{"exhibit_number":5924,"htm_reference":6163,"full_url":6164},"pgr20250531ex99earningsrel.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000032/pgr20250531ex99earningsrel.htm",{"symbol":5,"accessionnumber":5512,"filingdate":1855,"sec_url":5514,"tags":6166,"headline":6169,"summary":6170,"sector":5918,"industry":5919,"date_processed":6171,"impact_score":5921,"exhibits":6172,"isLocked":5927},{"7.01":6167,"9.01":6168},[5933],[6093],"Progressive Corp Reports Financial Results for April 2025","On May 21, 2025, The Progressive Corporation issued a news release announcing its financial results for the month and year-to-date periods ended April 30, 2025. The disclosure was made pursuant to Regulation FD, and the financial statements are provided as part of the filing.","2025-08-22 18:59:39",[6173],{"exhibit_number":5924,"htm_reference":6174,"full_url":6175},"pgr20250430ex99earningsrel.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000030/pgr20250430ex99earningsrel.htm",{"symbol":5,"accessionnumber":5517,"filingdate":1890,"sec_url":5519,"tags":6177,"headline":6183,"summary":6184,"sector":5918,"industry":5919,"date_processed":6185,"impact_score":5938,"exhibits":6186,"isLocked":5927},{"5.07":6178,"7.01":6181,"9.01":6182},[6179,6180],"Director Elections Results","Equity Plan Approved",[5933],[6093],"Progressive Corp. Announces Shareholder Voting Results and Financial Updates","On May 9, 2025, The Progressive Corporation held its Annual Meeting of Shareholders where directors were elected, and proposals related to executive compensation and the appointment of PricewaterhouseCoopers LLP as the independent auditor were approved. The Board also authorized the repurchase of up to 25 million common shares and declared a quarterly dividend of $0.10 per share, payable on July 11, 2025. Financial statements and exhibits were furnished as part of the filing.","2025-08-22 21:00:07",[],{"symbol":5,"accessionnumber":5527,"filingdate":1994,"sec_url":5529,"tags":6188,"headline":6191,"summary":6192,"sector":5918,"industry":5919,"date_processed":6193,"impact_score":5921,"exhibits":6194,"isLocked":5927},{"2.02":6189,"9.01":6190},[5915],[6093],"Progressive Corporation Reports Financial Results for Q1 2025","On April 16, 2025, The Progressive Corporation announced its financial results for the first quarter and year-to-date period ended March 31, 2025. The news release, attached as Exhibit 99, detailed the company's operational and financial performance for the specified periods.","2025-08-23 15:40:36",[],{"symbol":5,"accessionnumber":5532,"filingdate":2104,"sec_url":5534,"tags":6196,"headline":6200,"summary":6201,"sector":5918,"industry":5919,"date_processed":6202,"impact_score":5921,"exhibits":6203,"isLocked":5927},{"7.01":6197,"9.01":6199},[6198],"Press Release Furnished",[6093],"Progressive Corp. Discloses Monthly Financial Results","On March 19, 2025, The Progressive Corporation announced its financial results for the month and year-to-date periods ended February 28, 2025, under Regulation FD. A press release with detailed results is furnished as Exhibit 99. The company also lists the exhibits furnished with the report.","2025-08-23 19:30:58",[],{"symbol":5,"accessionnumber":5537,"filingdate":2142,"sec_url":5539,"tags":6205,"headline":6210,"summary":6211,"sector":5918,"industry":5919,"date_processed":6212,"impact_score":5938,"exhibits":6213,"isLocked":5927},{"5.02":6206,"9.01":6209},[6207,6208],"CAO Resignation","New CAO Appointed",[6093],"Progressive Corporation Appoints New Vice President and Chief Accounting Officer","On March 7, 2025, The Progressive Corporation appointed Carl G. Joyce as its new Vice President and Chief Accounting Officer, succeeding Mariann Wojtkun Marshall. Mr. Joyce, who has been with the company for 13 years, will oversee the company's financial reporting under GAAP and receive compensation in line with his seniority and scope of responsibility.","2025-08-23 21:07:54",[],{"symbol":5,"accessionnumber":5547,"filingdate":2212,"sec_url":5549,"tags":6215,"headline":6218,"summary":6219,"sector":5918,"industry":5919,"date_processed":6220,"impact_score":5921,"exhibits":6221,"isLocked":5927},{"7.01":6216,"9.01":6217},[5933],[6093],"Progressive Corporation Discloses January 2025 Financial Results","On February 19, 2025, The Progressive Corporation announced its financial results for January 2025, disclosing key metrics and performance indicators in compliance with Regulation FD.","2025-11-12 23:05:25",[6222],{"exhibit_number":5924,"htm_reference":6223,"full_url":6224},"pgr20250131ex99earningsrel.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000004/pgr20250131ex99earningsrel.htm",{"symbol":5,"accessionnumber":5552,"filingdate":2290,"sec_url":5554,"tags":6226,"headline":6230,"summary":6231,"sector":5918,"industry":5919,"date_processed":6232,"impact_score":5921,"exhibits":6233,"isLocked":5927},{"2.02":6227,"9.01":6228},[5915],[6229],"No viable tag","Progressive Corporation Discloses Financial Results for 2024","On January 29, 2025, The Progressive Corporation issued a news release disclosing its financial results for the month and year ended December 31, 2024. The disclosure includes selected quarterly financial results. This report is pursuant to Section 13 or 15(d) of the Securities Exchange Act of 1934.","2025-11-16 23:19:54",[6234],{"exhibit_number":5924,"htm_reference":6235,"full_url":6236},"pgr20241231ex99earningsrel.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066125000002/pgr20241231ex99earningsrel.htm",{"symbol":5,"accessionnumber":5557,"filingdate":2436,"sec_url":5559,"tags":6238,"headline":6241,"summary":6242,"sector":5918,"industry":5919,"date_processed":6243,"impact_score":5921,"exhibits":6244,"isLocked":5927},{"7.01":6239,"9.01":6240},[5933],[6093],"Progressive Corporation Releases Financial Results","On December 13, 2024, The Progressive Corporation issued a news release with financial results for the month and year-to-date periods ended November 30, 2024, under Regulation FD.","2025-11-24 23:52:05",[6245],{"exhibit_number":5924,"htm_reference":6246,"full_url":6247},"pgr20241130ex99earningsrel.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000049/pgr20241130ex99earningsrel.htm",{"symbol":5,"accessionnumber":5562,"filingdate":2535,"sec_url":5564,"tags":6249,"headline":6252,"summary":6253,"sector":5918,"industry":5919,"date_processed":6254,"impact_score":5921,"exhibits":6255,"isLocked":5927},{"7.01":6250,"9.01":6251},[5933],[6093],"Progressive Corp. Discloses Monthly Financial Results via Regulation FD","On November 15, 2024, The Progressive Corporation disclosed financial results for the month and year-to-date periods ended October 31, 2024, pursuant to Regulation FD. The disclosure included financial performance details but did not provide specific numerical figures or detailed analysis. This filing is part of the company's ongoing commitment to transparent communication with its stakeholders.","2025-11-28 23:28:30",[6256],{"exhibit_number":5924,"htm_reference":6257,"full_url":6258},"pgr20241031ex99earningsrel.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000047/pgr20241031ex99earningsrel.htm",{"symbol":5,"accessionnumber":5572,"filingdate":2657,"sec_url":5574,"tags":6260,"headline":6266,"summary":6267,"sector":5918,"industry":5919,"date_processed":6268,"impact_score":5938,"exhibits":6269,"isLocked":5927},{"2.02":6261,"5.03":6262,"7.01":6264,"9.01":6265},[5915],[6263],"Articles of Incorporation Amendment",[5933],[6093],"Progressive Corporation Reports Financial Results and Headquarters Relocation","The Progressive Corporation reported financial results for the month and year-to-date periods ended September 30, 2024, and announced a reduction in the size of its Board of Directors from 12 to 11 members, effective October 11, 2024. Additionally, the company relocated its corporate headquarters from 6300 Wilson Mills Road to 300 North Commons Blvd., Mayfield Village, Ohio 44143 on September 25, 2024.","2025-12-05 23:53:44",[6270,6274],{"exhibit_number":6271,"htm_reference":6272,"full_url":6273},"EX-3","pgr20240930exhibit3.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000042/pgr20240930exhibit3.htm",{"exhibit_number":5924,"htm_reference":6275,"full_url":6276},"pgr20240930ex99earningsrel.htm","https://www.sec.gov/Archives/edgar/data/80661/000008066124000042/pgr20240930ex99earningsrel.htm",null,1789889822011]