[{"data":1,"prerenderedAt":4073},["ShallowReactive",2],{"company-overview-IPG":3},{"company_profile":4,"ohlc":24,"spy":2014,"trading_signals":3492,"company_actions":3526,"filings_8k":3757,"report_history":4072,"insider_summary":4072,"filings_summary":4072,"financials_summary":4072,"institutional_summary":4072,"seo_links":4072},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"IPG","Interpublic Group of Companies, Inc.","NYSE","XNYS","Communication Services","Advertising Agencies",53300,"https://www.interpublic.com","Interpublic Group of Companies, Inc. is a holding company that operates globally within the advertising and marketing services industry. It primarily functions to provide a comprehensive suite of services that include advertising, media management, digital marketing, public relations, and communication planning. Through numerous subsidiaries, such as McCann Worldgroup, FCB, and Deutsch, Interpublic Group services a wide array of clients ranging from major consumer product companies to smaller niche businesses. With its broad service offerings, the company plays a pivotal role in shaping brand identities and consumer perceptions worldwide. As a prominent player in the advertising sector, Interpublic Group thrives on innovation and strategic market insight, making it a key influencer in the media and entertainment industries. Its expansive global network allows it to leverage local expertise while maintaining a standardized approach to international marketing campaigns. This positions Interpublic Group as a critical partner for businesses aiming to achieve robust market penetration and brand recognition across diverse geographical markets.","Common Stock","Mr. Philippe  Krakowsky","909 Third Avenue","New York",10022,"NY","United States","212 704 1200","2025-03-08 00:00:00","True",[25,31,37,43,49,55,60,65,71,74,79,84,89,95,100,104,106,109,115,120,124,129,135,141,146,152,157,162,168,173,178,183,188,193,199,205,211,216,220,226,230,235,240,244,247,250,253,258,262,266,270,274,278,282,285,288,291,295,298,303,309,313,316,319,323,325,328,330,333,336,338,340,344,347,349,351,355,357,360,365,369,375,379,383,387,391,394,396,400,403,405,409,415,421,426,430,435,440,443,446,449,452,455,458,462,467,471,474,478,483,486,490,496,502,508,514,520,526,532,538,541,546,551,556,559,565,569,572,577,580,585,589,591,594,596,599,602,604,606,608,611,615,618,621,624,626,629,632,635,638,641,645,648,653,657,660,664,667,670,673,676,680,685,688,692,695,699,702,706,710,714,716,720,722,724,726,730,733,735,738,740,743,748,753,758,762,766,768,770,775,779,785,789,793,796,800,804,807,810,812,815,818,822,826,831,837,842,848,853,858,864,870,876,881,886,892,896,900,903,906,909,911,913,915,920,923,927,930,933,936,940,945,948,952,956,961,966,971,977,983,989,994,999,1005,1009,1014,1018,1023,1029,1034,1040,1045,1050,1054,1056,1059,1062,1064,1066,1070,1075,1079,1084,1088,1093,1096,1101,1106,1109,1115,1120,1122,1124,1129,1131,1135,1139,1145,1151,1157,1163,1168,1174,1179,1184,1188,1193,1198,1202,1206,1209,1214,1219,1224,1228,1232,1236,1240,1243,1246,1248,1250,1254,1259,1263,1267,1270,1273,1277,1281,1286,1289,1295,1301,1307,1313,1317,1320,1324,1328,1331,1334,1336,1338,1343,1347,1350,1353,1356,1360,1363,1366,1368,1373,1377,1382,1385,1387,1391,1394,1398,1400,1403,1407,1409,1411,1413,1417,1421,1424,1427,1429,1432,1437,1442,1444,1448,1450,1453,1456,1460,1463,1465,1467,1470,1472,1475,1478,1480,1485,1488,1491,1493,1495,1497,1499,1501,1504,1506,1511,1516,1518,1523,1527,1529,1532,1535,1539,1541,1545,1547,1549,1551,1554,1556,1559,1561,1563,1565,1567,1569,1572,1574,1577,1581,1585,1587,1591,1595,1597,1599,1601,1604,1607,1609,1614,1616,1620,1624,1629,1633,1636,1640,1646,1652,1658,1663,1667,1671,1674,1678,1684,1687,1691,1694,1697,1701,1704,1707,1709,1711,1714,1716,1719,1723,1725,1727,1729,1732,1734,1737,1739,1742,1744,1747,1753,1757,1762,1767,1771,1776,1779,1783,1787,1790,1792,1795,1797,1799,1802,1804,1806,1808,1812,1815,1818,1820,1823,1826,1829,1832,1834,1838,1842,1845,1848,1852,1855,1857,1859,1862,1864,1867,1869,1871,1874,1876,1878,1880,1883,1886,1888,1890,1892,1894,1896,1899,1901,1903,1905,1907,1909,1911,1914,1916,1919,1922,1925,1928,1931,1935,1938,1941,1944,1947,1950,1954,1956,1958,1960,1964,1966,1969,1973,1977,1979,1981,1984,1986,1989,1992,1994,1997,1999,2001,2004,2007,2010,2012],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2025-11-26",24.66,25.32,24.47,24.57,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2025-11-25",25.98,26,24.95,25.06,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2025-11-24",25.52,25.96,25.34,25.71,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2025-11-21",24.79,25.78,24.68,25.72,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2025-11-20",24.72,24.76,24.41,24.55,{"symbol":5,"time":56,"open":57,"high":58,"low":27,"close":59},"2025-11-19",25.2,25.31,24.69,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":57},"2025-11-18",24.99,25.27,24.82,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2025-11-17",24.87,25.07,24.77,25.03,{"symbol":5,"time":72,"open":68,"high":68,"low":73,"close":45},"2025-11-14",24.7,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":68},"2025-11-13",25.38,25.54,25.04,{"symbol":5,"time":80,"open":58,"high":81,"low":82,"close":83},"2025-11-12",25.57,25.18,25.45,{"symbol":5,"time":85,"open":86,"high":87,"low":67,"close":88},"2025-11-11",25.24,25.41,25.35,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2025-11-10",25.46,25.47,24.39,24.98,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":91},"2025-11-07",25.09,25.51,24.97,{"symbol":5,"time":101,"open":57,"high":102,"low":103,"close":70},"2025-11-06",25.85,24.94,{"symbol":5,"time":105,"open":86,"high":81,"low":70,"close":57},"2025-11-05",{"symbol":5,"time":107,"open":70,"high":108,"low":103,"close":63},"2025-11-04",25.36,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2025-11-03",25.44,25.55,24.83,25.01,{"symbol":5,"time":116,"open":83,"high":117,"low":118,"close":119},"2025-10-31",25.77,25.37,25.66,{"symbol":5,"time":121,"open":122,"high":123,"low":58,"close":42},"2025-10-30",25.5,26.22,{"symbol":5,"time":125,"open":126,"high":126,"low":127,"close":128},"2025-10-29",26.23,25.65,25.76,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2025-10-28",27.05,27.06,26.31,26.35,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2025-10-27",27.08,27.33,26.98,27.11,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":132},"2025-10-24",27.69,27.74,26.89,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2025-10-23",27.78,28.02,27.52,27.53,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":148},"2025-10-22",26.78,28.24,26.7,{"symbol":5,"time":158,"open":159,"high":160,"low":159,"close":161},"2025-10-21",26.6,27.25,26.94,{"symbol":5,"time":163,"open":164,"high":165,"low":166,"close":167},"2025-10-20",26.57,26.76,26.41,26.63,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":170},"2025-10-17",26.39,26.72,26.15,{"symbol":5,"time":174,"open":131,"high":175,"low":176,"close":177},"2025-10-16",27.07,26.25,26.34,{"symbol":5,"time":179,"open":180,"high":181,"low":171,"close":182},"2025-10-15",26.86,27.26,27.04,{"symbol":5,"time":184,"open":185,"high":186,"low":128,"close":187},"2025-10-14",25.92,26.8,26.79,{"symbol":5,"time":189,"open":176,"high":190,"low":191,"close":192},"2025-10-13",26.44,26.01,26.11,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2025-10-10",26.71,26.88,26.06,26.12,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2025-10-09",27.32,27.43,26.53,26.55,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2025-10-08",27.19,27.56,27.09,27.28,{"symbol":5,"time":212,"open":186,"high":213,"low":214,"close":215},"2025-10-07",27.46,26.75,27.24,{"symbol":5,"time":217,"open":218,"high":219,"low":218,"close":186},"2025-10-06",26.49,27.17,{"symbol":5,"time":221,"open":222,"high":223,"low":224,"close":225},"2025-10-03",26.26,26.83,26.24,26.5,{"symbol":5,"time":227,"open":228,"high":218,"low":229,"close":222},"2025-10-02",26.33,25.9,{"symbol":5,"time":231,"open":232,"high":233,"low":190,"close":234},"2025-10-01",27.92,27.97,26.51,{"symbol":5,"time":236,"open":237,"high":238,"low":209,"close":239},"2025-09-30",27.2,28.42,27.91,{"symbol":5,"time":241,"open":242,"high":243,"low":222,"close":209},"2025-09-29",26.42,27.13,{"symbol":5,"time":245,"open":246,"high":190,"low":185,"close":134},"2025-09-26",25.94,{"symbol":5,"time":248,"open":126,"high":222,"low":46,"close":249},"2025-09-25",25.93,{"symbol":5,"time":251,"open":33,"high":242,"low":33,"close":252},"2025-09-24",26.3,{"symbol":5,"time":254,"open":255,"high":256,"low":255,"close":257},"2025-09-23",25.83,26.52,26.08,{"symbol":5,"time":259,"open":260,"high":261,"low":92,"close":98},"2025-09-22",25.7,25.8,{"symbol":5,"time":263,"open":264,"high":265,"low":88,"close":127},"2025-09-19",26.03,26.07,{"symbol":5,"time":267,"open":268,"high":228,"low":40,"close":269},"2025-09-18",26.21,26.02,{"symbol":5,"time":271,"open":272,"high":180,"low":273,"close":222},"2025-09-17",26.32,26.13,{"symbol":5,"time":275,"open":222,"high":204,"low":276,"close":277},"2025-09-16",25.99,26.36,{"symbol":5,"time":279,"open":225,"high":280,"low":268,"close":281},"2025-09-15",26.56,26.29,{"symbol":5,"time":283,"open":284,"high":156,"low":246,"close":170},"2025-09-12",26.61,{"symbol":5,"time":286,"open":191,"high":156,"low":287,"close":156},"2025-09-11",25.95,{"symbol":5,"time":289,"open":290,"high":225,"low":128,"close":40},"2025-09-10",26.37,{"symbol":5,"time":292,"open":139,"high":293,"low":234,"close":294},"2025-09-09",27.03,26.59,{"symbol":5,"time":296,"open":131,"high":131,"low":203,"close":297},"2025-09-08",27.01,{"symbol":5,"time":299,"open":139,"high":300,"low":301,"close":302},"2025-09-05",27.42,26.9,27.15,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2025-09-04",26.47,26.85,26.18,26.84,{"symbol":5,"time":310,"open":273,"high":311,"low":273,"close":312},"2025-09-03",26.58,26.46,{"symbol":5,"time":314,"open":134,"high":154,"low":315,"close":252},"2025-09-02",26.2,{"symbol":5,"time":317,"open":311,"high":318,"low":311,"close":308},"2025-08-29",26.92,{"symbol":5,"time":320,"open":321,"high":321,"low":242,"close":322},"2025-08-28",27.02,26.69,{"symbol":5,"time":324,"open":164,"high":297,"low":190,"close":318},"2025-08-27",{"symbol":5,"time":326,"open":327,"high":181,"low":322,"close":171},"2025-08-26",27.18,{"symbol":5,"time":329,"open":140,"high":160,"low":321,"close":243},"2025-08-25",{"symbol":5,"time":331,"open":167,"high":332,"low":311,"close":181},"2025-08-22",27.41,{"symbol":5,"time":334,"open":335,"high":195,"low":242,"close":203},"2025-08-21",26.54,{"symbol":5,"time":337,"open":335,"high":154,"low":242,"close":284},"2025-08-20",{"symbol":5,"time":339,"open":315,"high":156,"low":315,"close":311},"2025-08-19",{"symbol":5,"time":341,"open":123,"high":342,"low":33,"close":343},"2025-08-18",26.27,26.09,{"symbol":5,"time":345,"open":40,"high":281,"low":346,"close":343},"2025-08-15",25.79,{"symbol":5,"time":348,"open":249,"high":34,"low":112,"close":102},"2025-08-14",{"symbol":5,"time":350,"open":41,"high":176,"low":82,"close":315},"2025-08-13",{"symbol":5,"time":352,"open":62,"high":353,"low":354,"close":63},"2025-08-12",25.49,24.85,{"symbol":5,"time":356,"open":68,"high":88,"low":47,"close":99},"2025-08-11",{"symbol":5,"time":358,"open":73,"high":114,"low":59,"close":359},"2025-08-08",24.91,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":113},"2025-08-07",25.05,25.21,24.63,{"symbol":5,"time":366,"open":367,"high":86,"low":27,"close":368},"2025-08-06",24.86,24.92,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2025-08-05",24.64,24.88,24.54,24.74,{"symbol":5,"time":376,"open":377,"high":27,"low":378,"close":373},"2025-08-04",24.36,24.1,{"symbol":5,"time":380,"open":30,"high":30,"low":381,"close":382},"2025-08-01",24.11,24.24,{"symbol":5,"time":384,"open":354,"high":78,"low":385,"close":386},"2025-07-31",24.48,24.6,{"symbol":5,"time":388,"open":83,"high":389,"low":59,"close":390},"2025-07-30",25.48,24.84,{"symbol":5,"time":392,"open":98,"high":127,"low":393,"close":87},"2025-07-29",25.26,{"symbol":5,"time":395,"open":192,"high":192,"low":353,"close":39},"2025-07-28",{"symbol":5,"time":397,"open":170,"high":170,"low":398,"close":399},"2025-07-25",25.81,26.05,{"symbol":5,"time":401,"open":402,"high":293,"low":126,"close":133},"2025-07-24",26.38,{"symbol":5,"time":404,"open":48,"high":159,"low":92,"close":335},"2025-07-23",{"symbol":5,"time":406,"open":407,"high":346,"low":407,"close":408},"2025-07-22",24.44,25.69,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2025-07-21",24.27,24.34,24,24.02,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2025-07-18",24.25,24.52,24.09,24.18,{"symbol":5,"time":422,"open":354,"high":423,"low":424,"close":425},"2025-07-17",24.9,24.12,24.13,{"symbol":5,"time":427,"open":428,"high":363,"low":429,"close":57},"2025-07-16",24.43,24.38,{"symbol":5,"time":431,"open":372,"high":432,"low":433,"close":434},"2025-07-15",25.25,24.17,24.19,{"symbol":5,"time":436,"open":437,"high":64,"low":438,"close":439},"2025-07-14",24.75,24.59,24.73,{"symbol":5,"time":441,"open":51,"high":114,"low":442,"close":437},"2025-07-11",24.71,{"symbol":5,"time":444,"open":423,"high":363,"low":442,"close":445},"2025-07-10",25,{"symbol":5,"time":447,"open":448,"high":97,"low":29,"close":59},"2025-07-09",24.67,{"symbol":5,"time":450,"open":97,"high":451,"low":114,"close":108},"2025-07-08",25.56,{"symbol":5,"time":453,"open":41,"high":76,"low":114,"close":454},"2025-07-07",25.16,{"symbol":5,"time":456,"open":457,"high":119,"low":76,"close":76},"2025-07-03",25.58,{"symbol":5,"time":459,"open":460,"high":461,"low":64,"close":112},"2025-07-02",25.3,25.63,{"symbol":5,"time":463,"open":464,"high":465,"low":464,"close":466},"2025-07-01",24.28,25.42,25.13,{"symbol":5,"time":468,"open":469,"high":470,"low":469,"close":385},"2025-06-30",24.23,24.62,{"symbol":5,"time":472,"open":377,"high":473,"low":425,"close":417},"2025-06-27",24.65,{"symbol":5,"time":475,"open":476,"high":477,"low":381,"close":382},"2025-06-26",24.21,24.42,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":381},"2025-06-25",24.31,24.46,23.96,{"symbol":5,"time":484,"open":428,"high":374,"low":485,"close":59},"2025-06-24",24.2,{"symbol":5,"time":487,"open":488,"high":385,"low":489,"close":428},"2025-06-23",23.51,23.39,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2025-06-20",23.23,23.58,23.12,23.42,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2025-06-18",23.02,23.34,22.93,23.08,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2025-06-17",23.3,23.47,22.74,23.01,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2025-06-16",23.17,23.52,23.06,23.48,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2025-06-13",23.35,23.46,22.9,23,{"symbol":5,"time":521,"open":522,"high":523,"low":524,"close":525},"2025-06-12",23.71,24.15,23.18,23.64,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2025-06-11",23.84,24.05,23.62,23.76,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2025-06-10",23.29,23.81,23.16,23.77,{"symbol":5,"time":539,"open":510,"high":534,"low":540,"close":501},"2025-06-09",22.96,{"symbol":5,"time":542,"open":543,"high":544,"low":545,"close":512},"2025-06-06",22.85,23.13,22.83,{"symbol":5,"time":547,"open":548,"high":548,"low":549,"close":550},"2025-06-05",23.03,22.55,22.66,{"symbol":5,"time":552,"open":494,"high":553,"low":554,"close":555},"2025-06-04",23.32,22.94,22.95,{"symbol":5,"time":557,"open":558,"high":492,"low":549,"close":512},"2025-06-03",22.86,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2025-06-02",23.19,23.45,22.76,22.87,{"symbol":5,"time":566,"open":381,"high":567,"low":568,"close":482},"2025-05-30",24.26,23.68,{"symbol":5,"time":570,"open":407,"high":407,"low":571,"close":480},"2025-05-29",23.93,{"symbol":5,"time":573,"open":574,"high":371,"low":575,"close":576},"2025-05-28",24.53,24.29,24.33,{"symbol":5,"time":578,"open":480,"high":54,"low":579,"close":385},"2025-05-27",24.16,{"symbol":5,"time":581,"open":582,"high":583,"low":584,"close":413},"2025-05-23",23.82,24.07,23.63,{"symbol":5,"time":586,"open":476,"high":480,"low":587,"close":588},"2025-05-22",23.94,24.06,{"symbol":5,"time":590,"open":390,"high":114,"low":567,"close":464},"2025-05-21",{"symbol":5,"time":592,"open":92,"high":461,"low":593,"close":363},"2025-05-20",25.14,{"symbol":5,"time":595,"open":97,"high":98,"low":362,"close":91},"2025-05-19",{"symbol":5,"time":597,"open":598,"high":353,"low":368,"close":353},"2025-05-16",25.17,{"symbol":5,"time":600,"open":601,"high":393,"low":390,"close":82},"2025-05-15",25.11,{"symbol":5,"time":603,"open":77,"high":127,"low":367,"close":97},"2025-05-14",{"symbol":5,"time":605,"open":461,"high":398,"low":77,"close":461},"2025-05-13",{"symbol":5,"time":607,"open":255,"high":315,"low":39,"close":127},"2025-05-12",{"symbol":5,"time":609,"open":76,"high":92,"low":78,"close":610},"2025-05-09",25.12,{"symbol":5,"time":612,"open":598,"high":613,"low":614,"close":86},"2025-05-08",25.62,25.02,{"symbol":5,"time":616,"open":94,"high":393,"low":617,"close":94},"2025-05-07",24.8,{"symbol":5,"time":619,"open":70,"high":620,"low":359,"close":70},"2025-05-06",25.33,{"symbol":5,"time":622,"open":57,"high":623,"low":70,"close":58},"2025-05-05",25.53,{"symbol":5,"time":625,"open":86,"high":623,"low":598,"close":76},"2025-05-02",{"symbol":5,"time":627,"open":610,"high":432,"low":628,"close":35},"2025-05-01",24.81,{"symbol":5,"time":630,"open":423,"high":82,"low":631,"close":610},"2025-04-30",24.35,{"symbol":5,"time":633,"open":437,"high":634,"low":448,"close":94},"2025-04-29",25.15,{"symbol":5,"time":636,"open":47,"high":637,"low":30,"close":113},"2025-04-28",24.89,{"symbol":5,"time":639,"open":64,"high":637,"low":377,"close":640},"2025-04-25",24.56,{"symbol":5,"time":642,"open":574,"high":363,"low":643,"close":644},"2025-04-24",23.89,25.08,{"symbol":5,"time":646,"open":407,"high":448,"low":643,"close":647},"2025-04-23",23.99,{"symbol":5,"time":649,"open":537,"high":650,"low":651,"close":652},"2025-04-22",23.98,23.61,23.9,{"symbol":5,"time":654,"open":655,"high":537,"low":656,"close":655},"2025-04-21",23.5,23.28,{"symbol":5,"time":658,"open":659,"high":482,"low":489,"close":587},"2025-04-17",23.54,{"symbol":5,"time":661,"open":54,"high":662,"low":512,"close":663},"2025-04-16",25.1,23.27,{"symbol":5,"time":665,"open":666,"high":111,"low":78,"close":593},"2025-04-15",25.22,{"symbol":5,"time":668,"open":94,"high":669,"low":59,"close":114},"2025-04-14",25.28,{"symbol":5,"time":671,"open":579,"high":371,"low":672,"close":438},"2025-04-11",23.88,{"symbol":5,"time":674,"open":438,"high":617,"low":504,"close":675},"2025-04-10",24.04,{"symbol":5,"time":677,"open":678,"high":97,"low":679,"close":99},"2025-04-09",22.57,22.51,{"symbol":5,"time":681,"open":682,"high":523,"low":683,"close":684},"2025-04-08",23.87,22.6,22.92,{"symbol":5,"time":686,"open":498,"high":385,"low":687,"close":656},"2025-04-07",22.71,{"symbol":5,"time":689,"open":424,"high":574,"low":690,"close":691},"2025-04-04",23.67,23.7,{"symbol":5,"time":693,"open":457,"high":127,"low":574,"close":694},"2025-04-03",24.58,{"symbol":5,"time":696,"open":265,"high":697,"low":398,"close":698},"2025-04-02",26.28,26.04,{"symbol":5,"time":700,"open":327,"high":207,"low":701,"close":198},"2025-04-01",25.97,{"symbol":5,"time":703,"open":177,"high":704,"low":177,"close":705},"2025-03-31",27.21,27.16,{"symbol":5,"time":707,"open":164,"high":708,"low":709,"close":281},"2025-03-28",26.74,26.16,{"symbol":5,"time":711,"open":280,"high":712,"low":697,"close":713},"2025-03-27",26.62,26.4,{"symbol":5,"time":715,"open":709,"high":171,"low":709,"close":218},"2025-03-26",{"symbol":5,"time":717,"open":718,"high":203,"low":719,"close":281},"2025-03-25",26.14,26.1,{"symbol":5,"time":721,"open":203,"high":335,"low":249,"close":249},"2025-03-24",{"symbol":5,"time":723,"open":177,"high":223,"low":709,"close":234},"2025-03-21",{"symbol":5,"time":725,"open":167,"high":165,"low":228,"close":305},"2025-03-20",{"symbol":5,"time":727,"open":728,"high":145,"low":170,"close":729},"2025-03-19",26.48,26.65,{"symbol":5,"time":731,"open":709,"high":732,"low":102,"close":280},"2025-03-18",26.64,{"symbol":5,"time":734,"open":718,"high":280,"low":399,"close":126},"2025-03-17",{"symbol":5,"time":736,"open":709,"high":164,"low":249,"close":737},"2025-03-14",26.43,{"symbol":5,"time":739,"open":697,"high":187,"low":701,"close":343},"2025-03-13",{"symbol":5,"time":741,"open":201,"high":742,"low":123,"close":134},"2025-03-12",27.35,{"symbol":5,"time":744,"open":745,"high":746,"low":160,"close":747},"2025-03-11",27.96,28.39,27.31,{"symbol":5,"time":749,"open":750,"high":751,"low":745,"close":752},"2025-03-10",28,29.62,28.19,{"symbol":5,"time":754,"open":755,"high":756,"low":755,"close":757},"2025-03-07",27.12,28.26,28.18,{"symbol":5,"time":759,"open":181,"high":760,"low":761,"close":138},"2025-03-06",27.57,26.96,{"symbol":5,"time":763,"open":764,"high":765,"low":712,"close":705},"2025-03-05",26.67,27.22,{"symbol":5,"time":767,"open":170,"high":209,"low":172,"close":195},"2025-03-04",{"symbol":5,"time":769,"open":742,"high":202,"low":277,"close":312},"2025-03-03",{"symbol":5,"time":771,"open":243,"high":772,"low":773,"close":774},"2025-02-28",27.45,26.95,27.4,{"symbol":5,"time":776,"open":207,"high":777,"low":778,"close":297},"2025-02-27",27.36,26.82,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2025-02-26",27.85,27.93,27.58,27.66,{"symbol":5,"time":786,"open":787,"high":233,"low":788,"close":148},"2025-02-25",27.61,27.59,{"symbol":5,"time":790,"open":791,"high":792,"low":327,"close":760},"2025-02-24",27.23,27.89,{"symbol":5,"time":794,"open":795,"high":788,"low":761,"close":175},"2025-02-21",27.54,{"symbol":5,"time":797,"open":798,"high":799,"low":181,"close":208},"2025-02-20",27.48,27.76,{"symbol":5,"time":801,"open":802,"high":781,"low":202,"close":803},"2025-02-19",27.5,27.55,{"symbol":5,"time":805,"open":806,"high":788,"low":306,"close":803},"2025-02-18",26.99,{"symbol":5,"time":808,"open":243,"high":210,"low":809,"close":131},"2025-02-14",26.87,{"symbol":5,"time":811,"open":167,"high":321,"low":234,"close":761},"2025-02-13",{"symbol":5,"time":813,"open":814,"high":237,"low":737,"close":154},"2025-02-12",26.97,{"symbol":5,"time":816,"open":293,"high":160,"low":817,"close":219},"2025-02-11",26.93,{"symbol":5,"time":819,"open":820,"high":821,"low":175,"close":327},"2025-02-10",27.7,27.73,{"symbol":5,"time":823,"open":824,"high":233,"low":213,"close":825},"2025-02-07",27.81,27.49,{"symbol":5,"time":827,"open":828,"high":829,"low":795,"close":830},"2025-02-06",27.99,28.3,27.72,{"symbol":5,"time":832,"open":833,"high":834,"low":835,"close":836},"2025-02-05",28.8,28.92,27.29,27.98,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":833},"2025-02-04",29.01,29.25,28.71,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2025-02-03",28.43,29.24,28.27,29,{"symbol":5,"time":849,"open":850,"high":851,"low":850,"close":852},"2025-01-31",28.5,29.1,28.67,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":841},"2025-01-30",28.91,28.98,28.56,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2025-01-29",28.76,29.15,28.66,28.78,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2025-01-28",29.31,29.34,28.83,28.85,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2025-01-27",28.77,29.52,28.73,29.28,{"symbol":5,"time":877,"open":844,"high":878,"low":879,"close":880},"2025-01-24",28.84,28.36,28.54,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":846},"2025-01-23",28.14,28.45,28.08,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2025-01-22",28.23,28.31,27.87,28.21,{"symbol":5,"time":893,"open":894,"high":844,"low":782,"close":895},"2025-01-21",28.03,28.22,{"symbol":5,"time":897,"open":898,"high":155,"low":148,"close":899},"2025-01-17",28.11,27.83,{"symbol":5,"time":901,"open":902,"high":898,"low":799,"close":792},"2025-01-16",27.8,{"symbol":5,"time":904,"open":905,"high":792,"low":213,"close":148},"2025-01-15",27.6,{"symbol":5,"time":907,"open":145,"high":795,"low":145,"close":908},"2025-01-14",27.3,{"symbol":5,"time":910,"open":190,"high":761,"low":252,"close":778},"2025-01-13",{"symbol":5,"time":912,"open":182,"high":774,"low":159,"close":732},"2025-01-10",{"symbol":5,"time":914,"open":208,"high":787,"low":138,"close":151},"2025-01-08",{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":820},"2025-01-07",28.04,28.25,27.62,{"symbol":5,"time":921,"open":898,"high":922,"low":899,"close":828},"2025-01-06",28.34,{"symbol":5,"time":924,"open":757,"high":925,"low":792,"close":926},"2025-01-03",28.28,28.13,{"symbol":5,"time":928,"open":929,"high":846,"low":239,"close":926},"2025-01-02",28.1,{"symbol":5,"time":931,"open":899,"high":155,"low":932,"close":149},"2024-12-31",27.75,{"symbol":5,"time":934,"open":232,"high":750,"low":783,"close":935},"2024-12-30",27.79,{"symbol":5,"time":937,"open":938,"high":939,"low":898,"close":898},"2024-12-27",28.41,28.6,{"symbol":5,"time":941,"open":942,"high":852,"low":943,"close":944},"2024-12-26",28.2,28.12,28.55,{"symbol":5,"time":946,"open":938,"high":947,"low":943,"close":922},"2024-12-24",28.47,{"symbol":5,"time":949,"open":950,"high":951,"low":922,"close":850},"2024-12-23",28.99,29.14,{"symbol":5,"time":953,"open":954,"high":867,"low":238,"close":955},"2024-12-20",28.69,29.07,{"symbol":5,"time":957,"open":958,"high":959,"low":939,"close":960},"2024-12-19",29.12,29.41,28.63,{"symbol":5,"time":962,"open":963,"high":964,"low":965,"close":955},"2024-12-18",29.21,29.98,29.05,{"symbol":5,"time":967,"open":968,"high":964,"low":969,"close":970},"2024-12-17",29.7,29.08,29.17,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2024-12-16",29.8,30.36,29.75,29.92,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2024-12-13",29.72,29.94,29.36,29.89,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2024-12-12",30.01,30.41,29.71,29.78,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":993},"2024-12-11",30.4,30.67,30.1,{"symbol":5,"time":995,"open":993,"high":996,"low":997,"close":998},"2024-12-10",31.27,29.83,30.38,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2024-12-09",32.96,33.05,30.24,30.3,{"symbol":5,"time":1006,"open":1007,"high":979,"low":851,"close":1008},"2024-12-06",29.68,29.26,{"symbol":5,"time":1010,"open":866,"high":1011,"low":1012,"close":1013},"2024-12-05",29.67,29.2,29.48,{"symbol":5,"time":1015,"open":988,"high":1016,"low":1017,"close":845},"2024-12-04",29.9,29.22,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1016},"2024-12-03",30.11,30.22,29.79,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2024-12-02",30.54,30.57,29.93,30.12,{"symbol":5,"time":1030,"open":992,"high":1031,"low":1032,"close":1033},"2024-11-29",31,30.52,30.81,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2024-11-27",30.94,31.01,30.34,30.48,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":991,"close":1044},"2024-11-26",30.5,30.83,30.63,{"symbol":5,"time":1046,"open":997,"high":1047,"low":1048,"close":1049},"2024-11-25",30.72,29.73,30.68,{"symbol":5,"time":1051,"open":1052,"high":968,"low":965,"close":1053},"2024-11-22",29.16,29.58,{"symbol":5,"time":1055,"open":938,"high":1008,"low":846,"close":861},"2024-11-21",{"symbol":5,"time":1057,"open":919,"high":884,"low":151,"close":1058},"2024-11-20",28.38,{"symbol":5,"time":1060,"open":215,"high":1061,"low":132,"close":784},"2024-11-19",27.77,{"symbol":5,"time":1063,"open":182,"high":803,"low":196,"close":150},"2024-11-18",{"symbol":5,"time":1065,"open":951,"high":1012,"low":297,"close":209},"2024-11-15",{"symbol":5,"time":1067,"open":1068,"high":1069,"low":965,"close":1012},"2024-11-14",29.33,29.49,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":969,"close":1074},"2024-11-13",29.18,29.46,29.29,{"symbol":5,"time":1076,"open":1077,"high":975,"low":1078,"close":840},"2024-11-12",29.51,29.04,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":751},"2024-11-11",30.04,30.06,29.56,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1048,"close":997},"2024-11-08",30.03,30.14,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1016,"close":1092},"2024-11-07",30.39,30.47,30.07,{"symbol":5,"time":1094,"open":1095,"high":1031,"low":985,"close":998},"2024-11-06",30.96,{"symbol":5,"time":1097,"open":1011,"high":1098,"low":1099,"close":1100},"2024-11-05",29.81,29.44,29.77,{"symbol":5,"time":1102,"open":1013,"high":1103,"low":1104,"close":1105},"2024-11-04",29.53,29.3,29.5,{"symbol":5,"time":1107,"open":1083,"high":1098,"low":1108,"close":1013},"2024-11-01",29.43,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2024-10-31",29.86,29.96,29.37,29.4,{"symbol":5,"time":1116,"open":982,"high":1117,"low":1118,"close":1119},"2024-10-30",30.2,29.88,29.95,{"symbol":5,"time":1121,"open":991,"high":991,"low":1112,"close":1086},"2024-10-29",{"symbol":5,"time":1123,"open":1118,"high":1004,"low":1118,"close":1003},"2024-10-28",{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":973},"2024-10-25",30.08,30.18,29.74,{"symbol":5,"time":1130,"open":1003,"high":1004,"low":1111,"close":982},"2024-10-24",{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1068,"close":1081},"2024-10-23",29.38,30.43,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":875,"close":988},"2024-10-22",31.44,31.56,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2024-10-21",32,32.18,31.58,31.62,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2024-10-18",32.17,32.21,31.79,32.03,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2024-10-17",32.08,32.15,31.69,32.06,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2024-10-16",31.6,31.95,31.23,31.93,{"symbol":5,"time":1164,"open":1165,"high":1141,"low":1166,"close":1167},"2024-10-15",31.72,31.59,31.63,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2024-10-14",31.39,31.53,31.24,31.5,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1170},"2024-10-11",31.08,31.45,31.05,{"symbol":5,"time":1180,"open":1181,"high":1176,"low":1182,"close":1183},"2024-10-10",30.98,30.79,31.06,{"symbol":5,"time":1185,"open":1186,"high":996,"low":1033,"close":1187},"2024-10-09",30.91,31.02,{"symbol":5,"time":1189,"open":1190,"high":1036,"low":1191,"close":1192},"2024-10-08",30.64,30.51,30.87,{"symbol":5,"time":1194,"open":1195,"high":1043,"low":1196,"close":1197},"2024-10-07",30.7,30.49,30.66,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1195,"close":1182},"2024-10-04",31.19,31.38,{"symbol":5,"time":1203,"open":1043,"high":1181,"low":1204,"close":1205},"2024-10-03",30.56,30.82,{"symbol":5,"time":1207,"open":1183,"high":1173,"low":1031,"close":1208},"2024-10-02",31.07,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1043,"close":1213},"2024-10-01",31.49,31.57,31.22,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1167},"2024-09-30",31.18,31.76,31.12,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1144},"2024-09-27",31.65,32.02,31.37,{"symbol":5,"time":1225,"open":1226,"high":1171,"low":1227,"close":1211},"2024-09-26",30.97,30.92,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":992,"close":1047},"2024-09-25",31.34,31.41,{"symbol":5,"time":1233,"open":996,"high":1234,"low":1235,"close":1213},"2024-09-24",31.43,31.13,{"symbol":5,"time":1237,"open":996,"high":1238,"low":1226,"close":1239},"2024-09-23",31.33,31.3,{"symbol":5,"time":1241,"open":1211,"high":1211,"low":1181,"close":1242},"2024-09-20",31.11,{"symbol":5,"time":1244,"open":1165,"high":1149,"low":1245,"close":1211},"2024-09-19",31.04,{"symbol":5,"time":1247,"open":1161,"high":1212,"low":1178,"close":1176},"2024-09-18",{"symbol":5,"time":1249,"open":1201,"high":1212,"low":1187,"close":1161},"2024-09-17",{"symbol":5,"time":1251,"open":1242,"high":1252,"low":1183,"close":1253},"2024-09-16",31.46,31.17,{"symbol":5,"time":1255,"open":1256,"high":1257,"low":1025,"close":1258},"2024-09-13",30.65,31.16,30.85,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":875,"close":1025},"2024-09-12",29.65,30.61,{"symbol":5,"time":1264,"open":1183,"high":1265,"low":1042,"close":1266},"2024-09-11",31.1,30.93,{"symbol":5,"time":1268,"open":1183,"high":1161,"low":1205,"close":1269},"2024-09-10",31.15,{"symbol":5,"time":1271,"open":1265,"high":1238,"low":1272,"close":1183},"2024-09-09",30.95,{"symbol":5,"time":1274,"open":1234,"high":1275,"low":1226,"close":1276},"2024-09-06",31.82,31.09,{"symbol":5,"time":1278,"open":1279,"high":1280,"low":1172,"close":1252},"2024-09-05",31.7,31.73,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1022,"close":1285},"2024-09-04",31.9,32.26,31.47,{"symbol":5,"time":1287,"open":1288,"high":1154,"low":1217,"close":1160},"2024-09-03",32.07,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2024-08-30",32.47,32.66,32.33,32.61,{"symbol":5,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2024-08-29",32.6,32.71,32.2,32.38,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2024-08-28",32.44,32.59,32.22,32.36,{"symbol":5,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2024-08-27",32.32,32.62,32.28,32.49,{"symbol":5,"time":1314,"open":1306,"high":1315,"low":1316,"close":1300},"2024-08-26",32.73,32.23,{"symbol":5,"time":1318,"open":1319,"high":1306,"low":1279,"close":1299},"2024-08-23",31.87,{"symbol":5,"time":1321,"open":1221,"high":1322,"low":1177,"close":1323},"2024-08-22",31.78,31.66,{"symbol":5,"time":1325,"open":1231,"high":1326,"low":1327,"close":1221},"2024-08-21",31.67,31.25,{"symbol":5,"time":1329,"open":1327,"high":1201,"low":1330,"close":1327},"2024-08-20",31.14,{"symbol":5,"time":1332,"open":1213,"high":1285,"low":1253,"close":1333},"2024-08-19",31.36,{"symbol":5,"time":1335,"open":1208,"high":1201,"low":1037,"close":1213},"2024-08-16",{"symbol":5,"time":1337,"open":1095,"high":1330,"low":1033,"close":1208},"2024-08-15",{"symbol":5,"time":1339,"open":1340,"high":1227,"low":1341,"close":1342},"2024-08-14",30.84,30.44,30.53,{"symbol":5,"time":1344,"open":1256,"high":1205,"low":1345,"close":1346},"2024-08-13",30.28,30.69,{"symbol":5,"time":1348,"open":1134,"high":1340,"low":1349,"close":1191},"2024-08-12",30.32,{"symbol":5,"time":1351,"open":1341,"high":1256,"low":1352,"close":986},"2024-08-09",30.05,{"symbol":5,"time":1354,"open":1086,"high":1026,"low":1355,"close":1341},"2024-08-08",29.91,{"symbol":5,"time":1357,"open":1358,"high":1134,"low":988,"close":1359},"2024-08-07",30.25,29.87,{"symbol":5,"time":1361,"open":751,"high":998,"low":1103,"close":1362},"2024-08-06",30,{"symbol":5,"time":1364,"open":985,"high":1365,"low":951,"close":1103},"2024-08-05",30.16,{"symbol":5,"time":1367,"open":1044,"high":1346,"low":1082,"close":1003},"2024-08-02",{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1095},"2024-08-01",32.16,32.31,30.71,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1326,"close":1147},"2024-07-31",32.05,32.5,{"symbol":5,"time":1378,"open":1379,"high":1222,"low":1380,"close":1381},"2024-07-30",31.31,31.2,31.97,{"symbol":5,"time":1383,"open":1183,"high":1223,"low":1384,"close":1200},"2024-07-29",30.77,{"symbol":5,"time":1386,"open":1262,"high":1333,"low":998,"close":1181},"2024-07-26",{"symbol":5,"time":1388,"open":1100,"high":1266,"low":1389,"close":1390},"2024-07-25",29.6,30.26,{"symbol":5,"time":1392,"open":1362,"high":1092,"low":878,"close":1393},"2024-07-24",29.57,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1114,"close":1027},"2024-07-23",29.55,30.09,{"symbol":5,"time":1399,"open":965,"high":968,"low":834,"close":1011},"2024-07-22",{"symbol":5,"time":1401,"open":1402,"high":1402,"low":1077,"close":1261},"2024-07-19",30.17,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1355,"close":1082},"2024-07-18",30.15,30.9,{"symbol":5,"time":1408,"open":1012,"high":1039,"low":1012,"close":1117},"2024-07-17",{"symbol":5,"time":1410,"open":1105,"high":1197,"low":1105,"close":1256},"2024-07-16",{"symbol":5,"time":1412,"open":1099,"high":988,"low":1114,"close":1105},"2024-07-15",{"symbol":5,"time":1414,"open":955,"high":751,"low":1415,"close":1416},"2024-07-12",28.95,29.42,{"symbol":5,"time":1418,"open":874,"high":1074,"low":1419,"close":1420},"2024-07-11",28.64,28.89,{"symbol":5,"time":1422,"open":954,"high":868,"low":238,"close":1423},"2024-07-10",28.49,{"symbol":5,"time":1425,"open":938,"high":874,"low":942,"close":1426},"2024-07-09",28.51,{"symbol":5,"time":1428,"open":850,"high":1426,"low":895,"close":1058},"2024-07-08",{"symbol":5,"time":1430,"open":1431,"high":857,"low":750,"close":922},"2024-07-05",28.29,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":872},"2024-07-03",28.75,29.06,28.53,{"symbol":5,"time":1438,"open":942,"high":1439,"low":1440,"close":1441},"2024-07-02",28.58,28.06,28.57,{"symbol":5,"time":1443,"open":955,"high":1052,"low":894,"close":885},"2024-07-01",{"symbol":5,"time":1445,"open":1072,"high":1446,"low":833,"close":1447},"2024-06-28",29.27,29.09,{"symbol":5,"time":1449,"open":1052,"high":1052,"low":1420,"close":958},"2024-06-27",{"symbol":5,"time":1451,"open":950,"high":845,"low":863,"close":1452},"2024-06-26",29.13,{"symbol":5,"time":1454,"open":867,"high":1372,"low":1455,"close":861},"2024-06-25",28.93,{"symbol":5,"time":1457,"open":1458,"high":973,"low":1459,"close":1077},"2024-06-24",29.66,29.32,{"symbol":5,"time":1461,"open":1113,"high":1462,"low":839,"close":1073},"2024-06-21",29.47,{"symbol":5,"time":1464,"open":1077,"high":988,"low":861,"close":866},"2024-06-20",{"symbol":5,"time":1466,"open":1462,"high":979,"low":1113,"close":1053},"2024-06-18",{"symbol":5,"time":1468,"open":1099,"high":1469,"low":1099,"close":1053},"2024-06-17",29.82,{"symbol":5,"time":1471,"open":751,"high":975,"low":845,"close":1416},"2024-06-14",{"symbol":5,"time":1473,"open":1397,"high":1117,"low":1474,"close":1016},"2024-06-13",29.61,{"symbol":5,"time":1476,"open":1190,"high":1266,"low":964,"close":1477},"2024-06-12",30.23,{"symbol":5,"time":1479,"open":1021,"high":1091,"low":1082,"close":1345},"2024-06-11",{"symbol":5,"time":1481,"open":1482,"high":1190,"low":1483,"close":1484},"2024-06-10",30.62,30.31,30.45,{"symbol":5,"time":1486,"open":1487,"high":1406,"low":1191,"close":1047},"2024-06-07",30.59,{"symbol":5,"time":1489,"open":992,"high":1227,"low":1342,"close":1490},"2024-06-06",30.75,{"symbol":5,"time":1492,"open":1245,"high":1208,"low":1197,"close":1384},"2024-06-05",{"symbol":5,"time":1494,"open":1484,"high":1208,"low":991,"close":1037},"2024-06-04",{"symbol":5,"time":1496,"open":1234,"high":1138,"low":1182,"close":1031},"2024-06-03",{"symbol":5,"time":1498,"open":1182,"high":1231,"low":1049,"close":1223},"2024-05-31",{"symbol":5,"time":1500,"open":1197,"high":1406,"low":1039,"close":1182},"2024-05-30",{"symbol":5,"time":1502,"open":1205,"high":1503,"low":1039,"close":1196},"2024-05-29",30.89,{"symbol":5,"time":1505,"open":1155,"high":1162,"low":1218,"close":1200},"2024-05-28",{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1279},"2024-05-24",31.61,31.74,31.42,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1223,"close":1515},"2024-05-23",31.91,31.99,31.4,{"symbol":5,"time":1517,"open":1172,"high":1513,"low":1216,"close":1283},"2024-05-22",{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1137,"close":1522},"2024-05-21",31.84,32.01,31.48,{"symbol":5,"time":1524,"open":1525,"high":1141,"low":1144,"close":1526},"2024-05-20",31.83,31.98,{"symbol":5,"time":1528,"open":1217,"high":1283,"low":1159,"close":1322},"2024-05-17",{"symbol":5,"time":1530,"open":1531,"high":1162,"low":1143,"close":1167},"2024-05-16",31.71,{"symbol":5,"time":1533,"open":1162,"high":1141,"low":1143,"close":1534},"2024-05-15",31.77,{"symbol":5,"time":1536,"open":1520,"high":1537,"low":1538,"close":1280},"2024-05-14",32.09,31.55,{"symbol":5,"time":1540,"open":1327,"high":1143,"low":1213,"close":1515},"2024-05-13",{"symbol":5,"time":1542,"open":1253,"high":1543,"low":1544,"close":1269},"2024-05-10",31.35,30.99,{"symbol":5,"time":1546,"open":1036,"high":1201,"low":1503,"close":1380},"2024-05-09",{"symbol":5,"time":1548,"open":1346,"high":1187,"low":1197,"close":1226},"2024-05-08",{"symbol":5,"time":1550,"open":1208,"high":1230,"low":1036,"close":1095},"2024-05-07",{"symbol":5,"time":1552,"open":1544,"high":1330,"low":1553,"close":1340},"2024-05-06",30.8,{"symbol":5,"time":1555,"open":1340,"high":1037,"low":1044,"close":1047},"2024-05-03",{"symbol":5,"time":1557,"open":1372,"high":1384,"low":1558,"close":1342},"2024-05-02",30.27,{"symbol":5,"time":1560,"open":974,"high":1033,"low":974,"close":1042},"2024-05-01",{"symbol":5,"time":1562,"open":1235,"high":1327,"low":1349,"close":1341},"2024-04-30",{"symbol":5,"time":1564,"open":1138,"high":1167,"low":1161,"close":1234},"2024-04-29",{"symbol":5,"time":1566,"open":1178,"high":1159,"low":1031,"close":1285},"2024-04-26",{"symbol":5,"time":1568,"open":1265,"high":1230,"low":1025,"close":1257},"2024-04-25",{"symbol":5,"time":1570,"open":1571,"high":1326,"low":1042,"close":1515},"2024-04-24",30.58,{"symbol":5,"time":1573,"open":1205,"high":1216,"low":1372,"close":1544},"2024-04-23",{"symbol":5,"time":1575,"open":1095,"high":1379,"low":1042,"close":1576},"2024-04-22",31.03,{"symbol":5,"time":1578,"open":1579,"high":1182,"low":1580,"close":1047},"2024-04-19",30.46,30.21,{"symbol":5,"time":1582,"open":1032,"high":1583,"low":1584,"close":1090},"2024-04-18",30.6,30.19,{"symbol":5,"time":1586,"open":1205,"high":1503,"low":993,"close":1558},"2024-04-17",{"symbol":5,"time":1588,"open":998,"high":1589,"low":1082,"close":1590},"2024-04-16",30.55,30.35,{"symbol":5,"time":1592,"open":1256,"high":1187,"low":1593,"close":1594},"2024-04-15",30.29,30.42,{"symbol":5,"time":1596,"open":1047,"high":1553,"low":1594,"close":1484},"2024-04-12",{"symbol":5,"time":1598,"open":1490,"high":1187,"low":1571,"close":1227},"2024-04-11",{"symbol":5,"time":1600,"open":1543,"high":1231,"low":1025,"close":1049},"2024-04-10",{"symbol":5,"time":1602,"open":1333,"high":1534,"low":1269,"close":1603},"2024-04-09",31.75,{"symbol":5,"time":1605,"open":1167,"high":1606,"low":1177,"close":1285},"2024-04-08",31.86,{"symbol":5,"time":1608,"open":1149,"high":1153,"low":1252,"close":1252},"2024-04-05",{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1513},"2024-04-04",32.52,32.56,31.85,{"symbol":5,"time":1615,"open":1147,"high":1300,"low":1375,"close":1154},"2024-04-03",{"symbol":5,"time":1617,"open":1293,"high":1618,"low":1162,"close":1619},"2024-04-02",32.35,32.14,{"symbol":5,"time":1621,"open":1622,"high":1298,"low":1623,"close":1376},"2024-04-01",32.65,32.37,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1142,"close":1628},"2024-03-28",32.78,32.97,32.63,{"symbol":5,"time":1630,"open":1370,"high":1631,"low":1619,"close":1632},"2024-03-27",32.87,32.77,{"symbol":5,"time":1634,"open":1303,"high":1304,"low":1635,"close":1156},"2024-03-26",32.04,{"symbol":5,"time":1637,"open":1315,"high":1627,"low":1638,"close":1639},"2024-03-25",32.19,32.41,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2024-03-22",33.1,33.27,32.72,32.75,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2024-03-21",32.95,33.28,32.79,33.09,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1656,"close":1657},"2024-03-20",32.27,32.85,32.13,32.81,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1619,"close":1662},"2024-03-19",32.48,32.74,32.24,{"symbol":5,"time":1664,"open":1300,"high":1665,"low":1153,"close":1666},"2024-03-18",32.69,32.43,{"symbol":5,"time":1668,"open":1669,"high":1631,"low":1309,"close":1670},"2024-03-15",32.46,32.39,{"symbol":5,"time":1672,"open":1655,"high":1673,"low":1520,"close":1292},"2024-03-14",35.17,{"symbol":5,"time":1675,"open":1611,"high":1676,"low":1611,"close":1677},"2024-03-13",33.22,33.03,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2024-03-12",33,33.53,32.45,32.55,{"symbol":5,"time":1685,"open":1686,"high":1627,"low":1686,"close":1648},"2024-03-11",32.4,{"symbol":5,"time":1688,"open":1665,"high":1689,"low":1690,"close":1284},"2024-03-08",33.16,32.25,{"symbol":5,"time":1692,"open":1162,"high":1297,"low":1162,"close":1693},"2024-03-07",32.54,{"symbol":5,"time":1695,"open":1696,"high":1381,"low":996,"close":1613},"2024-03-06",31.81,{"symbol":5,"time":1698,"open":1165,"high":1611,"low":1699,"close":1700},"2024-03-05",31.68,31.8,{"symbol":5,"time":1702,"open":1166,"high":1222,"low":1333,"close":1703},"2024-03-04",31.94,{"symbol":5,"time":1705,"open":1333,"high":1706,"low":1192,"close":1380},"2024-03-01",31.51,{"symbol":5,"time":1708,"open":1538,"high":1165,"low":1330,"close":1515},"2024-02-29",{"symbol":5,"time":1710,"open":1635,"high":1638,"low":1166,"close":1509},"2024-02-28",{"symbol":5,"time":1712,"open":1713,"high":1291,"low":1375,"close":1686},"2024-02-27",32.29,{"symbol":5,"time":1715,"open":1654,"high":1292,"low":1370,"close":1311},"2024-02-26",{"symbol":5,"time":1717,"open":1639,"high":1292,"low":1162,"close":1718},"2024-02-23",32.3,{"symbol":5,"time":1720,"open":1618,"high":1721,"low":1722,"close":1682},"2024-02-22",32.67,32.11,{"symbol":5,"time":1724,"open":1682,"high":1304,"low":1147,"close":1666},"2024-02-21",{"symbol":5,"time":1726,"open":1309,"high":1628,"low":1656,"close":1297},"2024-02-20",{"symbol":5,"time":1728,"open":1316,"high":1297,"low":1537,"close":1682},"2024-02-16",{"symbol":5,"time":1730,"open":1731,"high":1661,"low":1613,"close":1686},"2024-02-15",31.88,{"symbol":5,"time":1733,"open":1513,"high":1381,"low":1230,"close":1165},"2024-02-14",{"symbol":5,"time":1735,"open":1221,"high":1736,"low":1218,"close":1279},"2024-02-13",31.89,{"symbol":5,"time":1738,"open":1186,"high":1288,"low":1043,"close":1635},"2024-02-12",{"symbol":5,"time":1740,"open":1159,"high":1531,"low":1583,"close":1741},"2024-02-09",30.78,{"symbol":5,"time":1743,"open":1141,"high":1642,"low":1138,"close":1700},"2024-02-08",{"symbol":5,"time":1745,"open":1746,"high":1746,"low":1613,"close":1662},"2024-02-07",33.24,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2024-02-06",32.84,33.17,32.7,32.99,{"symbol":5,"time":1754,"open":1755,"high":1677,"low":1686,"close":1756},"2024-02-05",32.8,32.91,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1657,"close":1761},"2024-02-02",33.02,33.32,33.08,{"symbol":5,"time":1763,"open":1764,"high":1676,"low":1765,"close":1766},"2024-02-01",33.07,32.64,33.2,{"symbol":5,"time":1768,"open":1643,"high":1769,"low":1770,"close":1752},"2024-01-31",33.49,32.98,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1775,"close":1643},"2024-01-30",33.3,33.57,33.23,{"symbol":5,"time":1777,"open":1680,"high":1778,"low":1749,"close":1778},"2024-01-29",33.4,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1661,"close":1770},"2024-01-26",33.13,33.14,{"symbol":5,"time":1784,"open":1682,"high":1785,"low":1623,"close":1786},"2024-01-25",32.93,32.92,{"symbol":5,"time":1788,"open":1789,"high":1626,"low":1148,"close":1316},"2024-01-24",32.53,{"symbol":5,"time":1791,"open":1303,"high":1751,"low":1656,"close":1311},"2024-01-23",{"symbol":5,"time":1793,"open":1141,"high":1666,"low":1794,"close":1722},"2024-01-22",31.92,{"symbol":5,"time":1796,"open":1534,"high":1319,"low":1161,"close":1613},"2024-01-19",{"symbol":5,"time":1798,"open":1509,"high":1606,"low":1510,"close":1534},"2024-01-18",{"symbol":5,"time":1800,"open":1801,"high":1323,"low":996,"close":1252},"2024-01-17",31.54,{"symbol":5,"time":1803,"open":1531,"high":1160,"low":1171,"close":1696},"2024-01-16",{"symbol":5,"time":1805,"open":1721,"high":1632,"low":1736,"close":1381},"2024-01-12",{"symbol":5,"time":1807,"open":1666,"high":1789,"low":1149,"close":1376},"2024-01-11",{"symbol":5,"time":1809,"open":1759,"high":1810,"low":1303,"close":1811},"2024-01-10",33.06,32.58,{"symbol":5,"time":1813,"open":1814,"high":1810,"low":1644,"close":1756},"2024-01-09",32.88,{"symbol":5,"time":1816,"open":1789,"high":1817,"low":1682,"close":1775},"2024-01-08",33.36,{"symbol":5,"time":1819,"open":1299,"high":1632,"low":1638,"close":1303},"2024-01-05",{"symbol":5,"time":1821,"open":1654,"high":1612,"low":1822,"close":1638},"2024-01-04",31.96,{"symbol":5,"time":1824,"open":1680,"high":1680,"low":1153,"close":1825},"2024-01-03",32.12,{"symbol":5,"time":1827,"open":1765,"high":1828,"low":1303,"close":1642},"2024-01-02",33.21,{"symbol":5,"time":1830,"open":1831,"high":1648,"low":1618,"close":1765},"2023-12-29",32.94,{"symbol":5,"time":1833,"open":1786,"high":1764,"low":1626,"close":1831},"2023-12-28",{"symbol":5,"time":1835,"open":1002,"high":1836,"low":1837,"close":1648},"2023-12-27",33.19,32.83,{"symbol":5,"time":1839,"open":1840,"high":1775,"low":1645,"close":1841},"2023-12-26",33.01,33.11,{"symbol":5,"time":1843,"open":1841,"high":1781,"low":1721,"close":1844},"2023-12-22",32.86,{"symbol":5,"time":1846,"open":1755,"high":1680,"low":1847,"close":1627},"2023-12-21",32.42,{"symbol":5,"time":1849,"open":1850,"high":1651,"low":1303,"close":1851},"2023-12-20",32.89,32.51,{"symbol":5,"time":1853,"open":1814,"high":1854,"low":1632,"close":1770},"2023-12-19",33.12,{"symbol":5,"time":1856,"open":1661,"high":1752,"low":1300,"close":1751},"2023-12-18",{"symbol":5,"time":1858,"open":1297,"high":1681,"low":1811,"close":1655},"2023-12-15",{"symbol":5,"time":1860,"open":1696,"high":1861,"low":1534,"close":1661},"2023-12-14",32.76,{"symbol":5,"time":1863,"open":1379,"high":1138,"low":1043,"close":1173},"2023-12-13",{"symbol":5,"time":1865,"open":1801,"high":1144,"low":1866,"close":1238},"2023-12-12",31.21,{"symbol":5,"time":1868,"open":1176,"high":1794,"low":1176,"close":1159},"2023-12-11",{"symbol":5,"time":1870,"open":1406,"high":1379,"low":1346,"close":1213},"2023-12-08",{"symbol":5,"time":1872,"open":1873,"high":1238,"low":992,"close":1043},"2023-12-07",31.26,{"symbol":5,"time":1875,"open":1235,"high":1138,"low":1187,"close":1330},"2023-12-06",{"symbol":5,"time":1877,"open":1873,"high":1234,"low":1204,"close":1205},"2023-12-05",{"symbol":5,"time":1879,"open":1866,"high":1696,"low":1265,"close":1173},"2023-12-04",{"symbol":5,"time":1881,"open":1882,"high":1333,"low":1579,"close":1379},"2023-12-01",30.76,{"symbol":5,"time":1884,"open":1341,"high":1553,"low":1345,"close":1885},"2023-11-30",30.74,{"symbol":5,"time":1887,"open":991,"high":1406,"low":991,"close":1190},"2023-11-29",{"symbol":5,"time":1889,"open":1349,"high":1590,"low":1352,"close":1127},"2023-11-28",{"symbol":5,"time":1891,"open":991,"high":1025,"low":1004,"close":1590},"2023-11-27",{"symbol":5,"time":1893,"open":1589,"high":1346,"low":1004,"close":1482},"2023-11-24",{"symbol":5,"time":1895,"open":1594,"high":1197,"low":1390,"close":1091},"2023-11-22",{"symbol":5,"time":1897,"open":1898,"high":1484,"low":1580,"close":1477},"2023-11-21",30.33,{"symbol":5,"time":1900,"open":1558,"high":1049,"low":1397,"close":1191},"2023-11-20",{"symbol":5,"time":1902,"open":1086,"high":1590,"low":1359,"close":1038},"2023-11-17",{"symbol":5,"time":1904,"open":1003,"high":1196,"low":1128,"close":997},"2023-11-16",{"symbol":5,"time":1906,"open":1118,"high":1898,"low":1128,"close":1003},"2023-11-15",{"symbol":5,"time":1908,"open":840,"high":1355,"low":1435,"close":1359},"2023-11-14",{"symbol":5,"time":1910,"open":863,"high":834,"low":944,"close":874},"2023-11-13",{"symbol":5,"time":1912,"open":939,"high":1913,"low":846,"close":856},"2023-11-10",29.11,{"symbol":5,"time":1915,"open":861,"high":861,"low":944,"close":1419},"2023-11-09",{"symbol":5,"time":1917,"open":951,"high":1068,"low":1918,"close":856},"2023-11-08",28.87,{"symbol":5,"time":1920,"open":1008,"high":1921,"low":839,"close":1447},"2023-11-07",29.39,{"symbol":5,"time":1923,"open":1924,"high":1048,"low":867,"close":959},"2023-11-06",29.64,{"symbol":5,"time":1926,"open":1103,"high":1086,"low":1103,"close":1927},"2023-11-03",29.76,{"symbol":5,"time":1929,"open":1930,"high":1012,"low":857,"close":969},"2023-11-02",28.62,{"symbol":5,"time":1932,"open":238,"high":1423,"low":1933,"close":1934},"2023-11-01",27.84,28.35,{"symbol":5,"time":1936,"open":233,"high":1423,"low":233,"close":1937},"2023-10-31",28.4,{"symbol":5,"time":1939,"open":144,"high":943,"low":1940,"close":745},"2023-10-30",27.68,{"symbol":5,"time":1942,"open":935,"high":1943,"low":795,"close":208},"2023-10-27",27.95,{"symbol":5,"time":1945,"open":784,"high":883,"low":788,"close":1946},"2023-10-26",27.82,{"symbol":5,"time":1948,"open":1949,"high":782,"low":1940,"close":143},"2023-10-25",27.88,{"symbol":5,"time":1951,"open":884,"high":1952,"low":148,"close":1953},"2023-10-24",28.61,27.9,{"symbol":5,"time":1955,"open":1940,"high":1436,"low":151,"close":942},"2023-10-23",{"symbol":5,"time":1957,"open":1440,"high":969,"low":237,"close":143},"2023-10-20",{"symbol":5,"time":1959,"open":833,"high":1452,"low":844,"close":880},"2023-10-19",{"symbol":5,"time":1961,"open":987,"high":997,"low":1962,"close":1963},"2023-10-18",28.9,29.03,{"symbol":5,"time":1965,"open":1474,"high":1196,"low":1474,"close":1397},"2023-10-17",{"symbol":5,"time":1967,"open":1435,"high":1022,"low":1968,"close":1100},"2023-10-16",28.94,{"symbol":5,"time":1970,"open":1971,"high":963,"low":1972,"close":1918},"2023-10-13",29.19,28.7,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":856,"close":963},"2023-10-12",29.45,29.54,{"symbol":5,"time":1978,"open":959,"high":1976,"low":855,"close":951},"2023-10-11",{"symbol":5,"time":1980,"open":1103,"high":1393,"low":1012,"close":1416},"2023-10-10",{"symbol":5,"time":1982,"open":1447,"high":959,"low":1983,"close":1459},"2023-10-09",28.81,{"symbol":5,"time":1985,"open":155,"high":1108,"low":752,"close":951},"2023-10-06",{"symbol":5,"time":1987,"open":1937,"high":1988,"low":752,"close":1934},"2023-10-05",28.52,{"symbol":5,"time":1990,"open":942,"high":1991,"low":792,"close":884},"2023-10-04",28.48,{"symbol":5,"time":1993,"open":844,"high":1419,"low":885,"close":752},"2023-10-03",{"symbol":5,"time":1995,"open":874,"high":856,"low":844,"close":1996},"2023-10-02",28.65,{"symbol":5,"time":1998,"open":970,"high":970,"low":1991,"close":862},"2023-09-29",{"symbol":5,"time":2000,"open":863,"high":1971,"low":863,"close":1415},"2023-09-28",{"symbol":5,"time":2002,"open":2003,"high":855,"low":844,"close":874},"2023-09-27",28.59,{"symbol":5,"time":2005,"open":1426,"high":2006,"low":846,"close":1937},"2023-09-26",28.86,{"symbol":5,"time":2008,"open":874,"high":1971,"low":954,"close":2009},"2023-09-25",28.88,{"symbol":5,"time":2011,"open":959,"high":1105,"low":1983,"close":869},"2023-09-22",{"symbol":5,"time":2013,"open":1128,"high":1118,"low":1104,"close":866},"2023-09-21",[2015,2022,2028,2034,2040,2046,2052,2058,2064,2070,2076,2082,2088,2094,2099,2105,2111,2117,2123,2129,2135,2139,2145,2150,2156,2162,2168,2174,2180,2186,2192,2198,2204,2210,2216,2222,2228,2234,2240,2246,2252,2258,2264,2270,2276,2282,2288,2294,2300,2306,2312,2318,2324,2330,2335,2341,2346,2352,2358,2363,2368,2374,2380,2386,2392,2398,2404,2410,2416,2422,2428,2434,2439,2445,2451,2456,2462,2468,2473,2479,2485,2491,2497,2503,2509,2515,2520,2526,2532,2538,2543,2548,2554,2560,2565,2571,2577,2583,2589,2595,2601,2607,2613,2619,2625,2631,2637,2642,2648,2654,2660,2666,2672,2678,2684,2690,2696,2702,2708,2714,2720,2726,2732,2738,2744,2750,2756,2762,2768,2774,2780,2786,2792,2798,2804,2810,2816,2822,2828,2834,2840,2846,2852,2858,2864,2870,2876,2882,2888,2894,2900,2905,2911,2917,2923,2929,2935,2941,2947,2952,2958,2963,2969,2975,2981,2987,2993,2999,3004,3008,3014,3020,3025,3030,3034,3039,3044,3050,3054,3060,3066,3072,3078,3083,3089,3095,3100,3105,3110,3116,3122,3128,3133,3139,3144,3150,3156,3162,3168,3174,3179,3185,3191,3196,3201,3206,3211,3216,3221,3225,3229,3234,3237,3242,3247,3252,3257,3261,3263,3267,3272,3277,3281,3286,3290,3295,3300,3305,3308,3313,3318,3323,3328,3331,3336,3341,3346,3350,3355,3359,3364,3368,3373,3378,3383,3388,3393,3398,3403,3407,3411,3415,3420,3425,3430,3435,3440,3445,3450,3455,3460,3464,3469,3474,3479,3484,3488],{"symbol":2016,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"SPY","2026-09-18",761.31,762,757.97,761.69,{"symbol":2016,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2026-09-17",763.15,763.57,759.96,762.6,{"symbol":2016,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2026-09-16",759.5,761.67,749.6,754.05,{"symbol":2016,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2026-09-15",760.12,760.35,756.15,757.39,{"symbol":2016,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2026-09-14",759,763.52,757.93,760.88,{"symbol":2016,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2026-09-11",764.72,766.38,763.6,764.29,{"symbol":2016,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2026-09-10",758.03,760.11,756.64,757.83,{"symbol":2016,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2026-09-09",764.08,764.47,760.94,762.4,{"symbol":2016,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2026-09-08",769.07,769.7,765.14,765.96,{"symbol":2016,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2026-09-04",772.01,772.87,769,770.19,{"symbol":2016,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2026-09-03",767.9,774.03,767.45,773.17,{"symbol":2016,"time":2083,"open":2084,"high":2085,"low":2086,"close":2087},"2026-09-02",762.45,766.43,761.73,765.16,{"symbol":2016,"time":2089,"open":2090,"high":2091,"low":2092,"close":2093},"2026-09-01",762.01,764.67,759.48,761.78,{"symbol":2016,"time":2095,"open":2096,"high":2097,"low":2048,"close":2098},"2026-08-31",767.33,768,767.05,{"symbol":2016,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2026-08-28",771.76,775.3,768.31,769.35,{"symbol":2016,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2026-08-27",768.5,772.36,767.16,771.1,{"symbol":2016,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2026-08-26",764.73,767.35,763.93,766.08,{"symbol":2016,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2026-08-25",766.16,766.78,763.05,765.91,{"symbol":2016,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2026-08-24",764.78,765.22,762.08,763.47,{"symbol":2016,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2026-08-21",766.05,767.85,764.17,765.72,{"symbol":2016,"time":2136,"open":2069,"high":2137,"low":2138,"close":2027},"2026-08-20",768.15,762.04,{"symbol":2016,"time":2140,"open":2141,"high":2142,"low":2143,"close":2144},"2026-08-19",770.36,772.47,768.1,769.06,{"symbol":2016,"time":2146,"open":2147,"high":2148,"low":2149,"close":2080},"2026-08-18",768.7,769.5,766.92,{"symbol":2016,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2026-08-17",776.18,776.78,772.51,772.67,{"symbol":2016,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2026-08-14",778.54,778.8,775.43,776.34,{"symbol":2016,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2026-08-13",774.87,779.37,774.11,777.88,{"symbol":2016,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2026-08-12",774.71,774.9,771.28,772.49,{"symbol":2016,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2026-08-11",774.53,774.61,769.2,770.56,{"symbol":2016,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2026-08-10",772.6,775.05,771.62,773.03,{"symbol":2016,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2026-08-07",771.02,773.92,769.61,773.26,{"symbol":2016,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2026-08-06",770.21,771.82,767.46,768.56,{"symbol":2016,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2026-08-05",775.85,776.85,769.51,769.79,{"symbol":2016,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2026-08-04",760.63,773.41,760.52,771.33,{"symbol":2016,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2026-08-03",749.44,758.58,748.8,757.67,{"symbol":2016,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2026-07-31",744.68,748.9,737.68,747.03,{"symbol":2016,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2026-07-30",736.05,742.45,734.59,741.69,{"symbol":2016,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2026-07-29",739.97,742.68,729.1,729.46,{"symbol":2016,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2026-07-28",739.19,742.79,735.98,740.86,{"symbol":2016,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2026-07-27",744.91,745.53,735.87,739.09,{"symbol":2016,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2026-07-24",738.51,743.72,737.29,738.93,{"symbol":2016,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2026-07-23",739.37,742.56,735.21,738.18,{"symbol":2016,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2026-07-22",746.62,750.02,746.37,747.41,{"symbol":2016,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2026-07-21",746.29,749.04,744.18,748.28,{"symbol":2016,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2026-07-20",747.06,748.73,741.51,742.09,{"symbol":2016,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2026-07-17",742.08,747.29,740.8,743.29,{"symbol":2016,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2026-07-16",752.76,754.57,747.88,750.72,{"symbol":2016,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2026-07-15",754.24,755.58,750.2,754.81,{"symbol":2016,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2026-07-14",750.91,753.34,748.66,751.83,{"symbol":2016,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2026-07-13",752.47,753.91,748,749.17,{"symbol":2016,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2026-07-10",752.05,755.42,748.1,754.95,{"symbol":2016,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2026-07-09",747.35,751.97,745.59,751.71,{"symbol":2016,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2026-07-08",743.16,746.15,739.51,745.4,{"symbol":2016,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2026-07-07",750.22,750.96,745.21,747.71,{"symbol":2016,"time":2331,"open":2332,"high":2333,"low":2263,"close":2334},"2026-07-06",748.74,752.41,751.28,{"symbol":2016,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2026-07-02",747.4,751.31,740.03,744.78,{"symbol":2016,"time":2342,"open":2343,"high":2212,"low":2344,"close":2345},"2026-07-01",745,742.38,745.76,{"symbol":2016,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2026-06-30",741.29,748.02,740.89,746.77,{"symbol":2016,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2026-06-29",736.53,741.56,732.09,741,{"symbol":2016,"time":2359,"open":2360,"high":2354,"low":2361,"close":2362},"2026-06-26",728.95,716.58,728.99,{"symbol":2016,"time":2364,"open":2365,"high":2254,"low":2366,"close":2367},"2026-06-25",738.91,729.6,734.3,{"symbol":2016,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2026-06-24",735.17,739.95,730.84,733.24,{"symbol":2016,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2026-06-23",733.81,739.63,732.3,733.58,{"symbol":2016,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2026-06-22",747.7,750.18,743.13,744.39,{"symbol":2016,"time":2387,"open":2388,"high":2389,"low":2390,"close":2391},"2026-06-18",747.76,748.23,743.86,746.74,{"symbol":2016,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2026-06-17",751.29,752.15,739.22,740.96,{"symbol":2016,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2026-06-16",754.55,755.44,749.88,750.33,{"symbol":2016,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2026-06-15",751.85,756.68,751.76,754.83,{"symbol":2016,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2026-06-12",740.71,744.44,735.03,741.75,{"symbol":2016,"time":2417,"open":2418,"high":2419,"low":2420,"close":2421},"2026-06-11",728.76,740,724.41,737.76,{"symbol":2016,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2026-06-10",733.39,738.38,725.33,725.43,{"symbol":2016,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2026-06-09",743.63,746.9,722.59,737.05,{"symbol":2016,"time":2435,"open":2436,"high":2437,"low":2438,"close":2396},"2026-06-08",743.36,745.34,738.19,{"symbol":2016,"time":2440,"open":2441,"high":2442,"low":2443,"close":2444},"2026-06-05",752.31,752.82,735.53,737.55,{"symbol":2016,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2026-06-04",752.1,758.31,751.47,757.09,{"symbol":2016,"time":2452,"open":2453,"high":2454,"low":2455,"close":2290},"2026-06-03",758.15,758.8,753.57,{"symbol":2016,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2026-06-02",757.03,760.4,756.75,759.57,{"symbol":2016,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2026-06-01",755.36,760.28,754.69,758.54,{"symbol":2016,"time":2469,"open":2470,"high":2471,"low":2466,"close":2472},"2026-05-29",755.9,758.08,756.48,{"symbol":2016,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2026-05-28",750.25,755.15,749.23,754.6,{"symbol":2016,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2026-05-27",750.88,751.38,748.22,750.46,{"symbol":2016,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2026-05-26",750.01,752.13,748.37,750.59,{"symbol":2016,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2026-05-22",746.24,748.94,744.48,745.64,{"symbol":2016,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2026-05-21",738.64,744.87,737.03,742.72,{"symbol":2016,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2026-05-20",735.71,741.87,733.89,741.25,{"symbol":2016,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2026-05-19",734.78,737.65,731.53,733.73,{"symbol":2016,"time":2516,"open":2517,"high":2518,"low":2424,"close":2519},"2026-05-18",739.83,741.42,738.65,{"symbol":2016,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2026-05-15",741.79,743.46,737.96,739.17,{"symbol":2016,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2026-05-14",743.65,749.53,743.56,748.17,{"symbol":2016,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2026-05-13",738.47,743.91,735.47,742.31,{"symbol":2016,"time":2539,"open":2540,"high":2541,"low":2542,"close":2257},"2026-05-12",736.89,738.84,731.83,{"symbol":2016,"time":2544,"open":2545,"high":2546,"low":2545,"close":2547},"2026-05-11",736.45,740.79,739.3,{"symbol":2016,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2026-05-08",734.93,738.08,734.57,737.62,{"symbol":2016,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2026-05-07",735.05,736.13,729.75,731.58,{"symbol":2016,"time":2561,"open":2562,"high":2226,"low":2563,"close":2564},"2026-05-06",728.16,727.82,733.83,{"symbol":2016,"time":2566,"open":2567,"high":2568,"low":2569,"close":2570},"2026-05-05",721.77,725.04,721.49,723.77,{"symbol":2016,"time":2572,"open":2573,"high":2574,"low":2575,"close":2576},"2026-05-04",720.07,722.12,714.99,718.01,{"symbol":2016,"time":2578,"open":2579,"high":2580,"low":2581,"close":2582},"2026-05-01",721.25,724.87,720.47,720.65,{"symbol":2016,"time":2584,"open":2585,"high":2586,"low":2587,"close":2588},"2026-04-30",714.63,719.79,710.45,718.66,{"symbol":2016,"time":2590,"open":2591,"high":2592,"low":2593,"close":2594},"2026-04-29",711,712.2,708.37,711.58,{"symbol":2016,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2026-04-28",711.82,712.88,709.25,711.69,{"symbol":2016,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2026-04-27",713.17,715.63,712.3,715.17,{"symbol":2016,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2026-04-24",710.75,714.47,709.01,713.94,{"symbol":2016,"time":2614,"open":2615,"high":2616,"low":2617,"close":2618},"2026-04-23",709.5,712.36,702.28,708.45,{"symbol":2016,"time":2620,"open":2621,"high":2622,"low":2623,"close":2624},"2026-04-22",709.15,711.45,708.22,711.21,{"symbol":2016,"time":2626,"open":2627,"high":2628,"low":2629,"close":2630},"2026-04-21",710.28,711.28,702.64,704.08,{"symbol":2016,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2026-04-20",708.78,709.91,706.14,708.72,{"symbol":2016,"time":2638,"open":2635,"high":2639,"low":2640,"close":2641},"2026-04-17",712.39,705.76,710.14,{"symbol":2016,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2026-04-16",701.06,702.78,698.53,701.66,{"symbol":2016,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2026-04-15",695.26,700.28,694.2,699.94,{"symbol":2016,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2026-04-14",687.69,694.58,687.66,694.46,{"symbol":2016,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2026-04-13",677.41,686.3,676.58,686.1,{"symbol":2016,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2026-04-10",681.32,682.03,678.45,679.46,{"symbol":2016,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2026-04-09",674.84,681.16,673.77,679.91,{"symbol":2016,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2026-04-08",676.39,677.08,671.46,676.01,{"symbol":2016,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2026-04-07",656.65,659.61,651.06,659.22,{"symbol":2016,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2026-04-06",655.86,659.72,655.52,658.93,{"symbol":2016,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2026-04-02",646.42,658.2,645.11,655.83,{"symbol":2016,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2026-04-01",653.9,658.52,653,655.24,{"symbol":2016,"time":2709,"open":2710,"high":2711,"low":2712,"close":2713},"2026-03-31",638.94,651.54,637.98,650.34,{"symbol":2016,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2026-03-30",640.11,640.37,629.28,631.97,{"symbol":2016,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2026-03-27",642.5,642.66,633.11,634.09,{"symbol":2016,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2026-03-26",652.06,654.85,644.82,645.09,{"symbol":2016,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2026-03-25",658.67,660.89,654.24,656.82,{"symbol":2016,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2026-03-24",651.32,657.03,649.88,653.18,{"symbol":2016,"time":2745,"open":2746,"high":2747,"low":2748,"close":2749},"2026-03-23",658.07,662.62,653.94,655.38,{"symbol":2016,"time":2751,"open":2752,"high":2753,"low":2754,"close":2755},"2026-03-20",656.51,656.69,644.72,648.57,{"symbol":2016,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2026-03-19",656.97,662.98,655.17,659.8,{"symbol":2016,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2026-03-18",668.36,669.72,661.19,661.43,{"symbol":2016,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2026-03-17",672.39,674.44,669.7,670.79,{"symbol":2016,"time":2775,"open":2776,"high":2777,"low":2778,"close":2779},"2026-03-16",668.38,672.07,667.12,669.03,{"symbol":2016,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2026-03-13",669.27,672.34,661.36,662.29,{"symbol":2016,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2026-03-12",671.16,671.65,665.87,666.06,{"symbol":2016,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2026-03-11",677.58,680.08,673.34,676.33,{"symbol":2016,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2026-03-10",677.72,683.36,674.76,677.18,{"symbol":2016,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2026-03-09",666.39,679.92,662.39,678.27,{"symbol":2016,"time":2811,"open":2812,"high":2813,"low":2814,"close":2815},"2026-03-06",673.41,676.11,669.76,672.38,{"symbol":2016,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2026-03-05",682.08,685.53,675.61,681.31,{"symbol":2016,"time":2823,"open":2824,"high":2825,"low":2826,"close":2827},"2026-03-04",681.63,687.09,679.62,685.13,{"symbol":2016,"time":2829,"open":2830,"high":2831,"low":2832,"close":2833},"2026-03-03",675.06,682.61,669.66,680.33,{"symbol":2016,"time":2835,"open":2836,"high":2837,"low":2838,"close":2839},"2026-03-02",678.7,688.62,678.02,686.38,{"symbol":2016,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2026-02-27",683.09,686.86,681.64,685.99,{"symbol":2016,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2026-02-26",693.28,693.3,684.35,689.3,{"symbol":2016,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2026-02-25",690.18,693.68,690.1,693.15,{"symbol":2016,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2026-02-24",681.9,688.35,680,687.35,{"symbol":2016,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2026-02-23",687.83,690,680.37,682.39,{"symbol":2016,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2026-02-20",682.32,690.06,681.73,689.43,{"symbol":2016,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2026-02-19",683.84,686.18,681.55,684.48,{"symbol":2016,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2026-02-18",684.02,689.15,682.83,686.29,{"symbol":2016,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2026-02-17",680.14,684.94,675.78,682.85,{"symbol":2016,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2026-02-13",681.69,686.28,677.52,681.75,{"symbol":2016,"time":2901,"open":2902,"high":2903,"low":2868,"close":2904},"2026-02-12",694.24,695.35,681.27,{"symbol":2016,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2026-02-11",696.39,697.14,689.18,691.96,{"symbol":2016,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2026-02-10",694.95,696.54,691.66,692.12,{"symbol":2016,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2026-02-09",689.42,695.87,688.34,693.95,{"symbol":2016,"time":2924,"open":2925,"high":2926,"low":2927,"close":2928},"2026-02-06",681.46,692.31,680.85,690.62,{"symbol":2016,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2026-02-05",680.94,683.69,675.79,677.62,{"symbol":2016,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2026-02-04",690.35,691.45,681.76,686.19,{"symbol":2016,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2026-02-03",696.21,696.96,684.03,689.53,{"symbol":2016,"time":2948,"open":2949,"high":2950,"low":2919,"close":2951},"2026-02-02",689.58,696.93,695.41,{"symbol":2016,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2026-01-30",691.79,694.21,687.12,691.97,{"symbol":2016,"time":2959,"open":2907,"high":2960,"low":2961,"close":2962},"2026-01-29",697.06,684.83,694.04,{"symbol":2016,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2026-01-28",697.05,697.84,693.94,695.42,{"symbol":2016,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2026-01-27",694.18,696.53,693.57,695.49,{"symbol":2016,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2026-01-26",690.49,694.13,689.92,692.73,{"symbol":2016,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2026-01-23",688.15,690.96,687.16,689.23,{"symbol":2016,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2026-01-22",689.85,691.13,686.92,688.98,{"symbol":2016,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2026-01-21",679.65,688.74,678.13,685.4,{"symbol":2016,"time":3000,"open":3001,"high":3002,"low":3003,"close":2794},"2026-01-20",681.49,684.77,676.57,{"symbol":2016,"time":3005,"open":3006,"high":3007,"low":2856,"close":2915},"2026-01-16",693.66,694.25,{"symbol":2016,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2026-01-15",694.57,695.45,691.25,692.24,{"symbol":2016,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2026-01-14",691,691.72,686.04,690.36,{"symbol":2016,"time":3021,"open":2974,"high":3022,"low":3023,"close":3024},"2026-01-13",696.09,691.35,693.77,{"symbol":2016,"time":3026,"open":3027,"high":3022,"low":3028,"close":3029},"2026-01-12",690.68,690.63,695.16,{"symbol":2016,"time":3031,"open":3028,"high":3032,"low":2909,"close":3033},"2026-01-09",695.31,694.07,{"symbol":2016,"time":3035,"open":3036,"high":2928,"low":3037,"close":3038},"2026-01-08",688.82,687.49,689.51,{"symbol":2016,"time":3040,"open":3041,"high":3042,"low":3043,"close":2949},"2026-01-07",692.19,693.96,689.32,{"symbol":2016,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2026-01-06",687.93,692.32,687.78,691.81,{"symbol":2016,"time":3051,"open":3052,"high":2875,"low":2839,"close":3053},"2026-01-05",686.54,687.72,{"symbol":2016,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2026-01-02",685.71,686.87,679.82,683.17,{"symbol":2016,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2025-12-31",687.14,687.36,681.71,681.92,{"symbol":2016,"time":3067,"open":3068,"high":3069,"low":3070,"close":3071},"2025-12-30",687.45,688.56,686.58,687.01,{"symbol":2016,"time":3073,"open":3074,"high":3075,"low":3076,"close":3077},"2025-12-29",687.54,689.2,686.07,687.85,{"symbol":2016,"time":3079,"open":3080,"high":2915,"low":3081,"close":3082},"2025-12-26",690.64,689.27,690.31,{"symbol":2016,"time":3084,"open":3085,"high":3086,"low":3087,"close":3088},"2025-12-24",687.95,690.83,687.8,690.38,{"symbol":2016,"time":3090,"open":3091,"high":3092,"low":3093,"close":3094},"2025-12-23",683.92,688.2,683.87,687.96,{"symbol":2016,"time":3096,"open":3097,"high":3098,"low":3099,"close":2961},"2025-12-22",683.94,685.36,680.59,{"symbol":2016,"time":3101,"open":3102,"high":3103,"low":3104,"close":3099},"2025-12-19",676.59,681.09,676.47,{"symbol":2016,"time":3106,"open":3107,"high":3108,"low":3109,"close":3104},"2025-12-18",677.6,680.74,674.9,{"symbol":2016,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2025-12-17",679.89,680.44,671.2,671.4,{"symbol":2016,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2025-12-16",679.23,681.08,674.98,678.87,{"symbol":2016,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2025-12-15",685.74,685.76,679.25,680.73,{"symbol":2016,"time":3129,"open":3130,"high":3131,"low":3132,"close":2939},"2025-12-12",688.17,688.88,679.17,{"symbol":2016,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2025-12-11",685.14,689.25,682.17,689.17,{"symbol":2016,"time":3140,"open":3141,"high":3142,"low":2821,"close":3143},"2025-12-10",682.56,688.97,687.57,{"symbol":2016,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2025-12-09",683.15,685.39,682.59,683.04,{"symbol":2016,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2025-12-08",686.59,686.64,681.57,683.63,{"symbol":2016,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2025-12-05",685.47,688.39,684.58,685.69,{"symbol":2016,"time":3163,"open":3164,"high":3165,"low":3166,"close":3167},"2025-12-04",685.3,685.37,681.34,684.39,{"symbol":2016,"time":3169,"open":3170,"high":3171,"low":3172,"close":3173},"2025-12-03",680.57,684.91,679.69,683.89,{"symbol":2016,"time":3175,"open":3065,"high":3176,"low":3177,"close":3178},"2025-12-02",683.82,679.33,681.53,{"symbol":2016,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2025-12-01",678.81,682.99,678.74,680.27,{"symbol":2016,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2025-11-28",680.86,683.67,680.5,683.39,{"symbol":2016,"time":26,"open":3192,"high":3193,"low":3194,"close":3195},677.63,681.7,676.72,679.68,{"symbol":2016,"time":32,"open":3197,"high":3198,"low":3199,"close":3200},668.63,676.21,664.48,675.02,{"symbol":2016,"time":38,"open":3202,"high":3203,"low":3204,"close":3205},662.69,670.06,661.59,668.73,{"symbol":2016,"time":44,"open":3207,"high":3208,"low":3209,"close":3210},655.05,664.55,650.85,659.03,{"symbol":2016,"time":50,"open":3212,"high":3213,"low":3214,"close":3215},672.91,675.56,651.89,652.53,{"symbol":2016,"time":56,"open":3217,"high":3218,"low":3219,"close":3220},660.78,667.34,658.75,662.63,{"symbol":2016,"time":61,"open":3222,"high":3223,"low":2692,"close":3224},662.1,665.12,660.08,{"symbol":2016,"time":66,"open":2772,"high":3226,"low":3227,"close":3228},673.71,662.17,665.67,{"symbol":2016,"time":72,"open":3230,"high":3231,"low":3232,"close":3233},665.38,675.66,663.27,671.93,{"symbol":2016,"time":75,"open":3189,"high":3187,"low":3235,"close":3236},670.52,672.04,{"symbol":2016,"time":80,"open":3238,"high":3239,"low":3240,"close":3241},684.79,684.96,680.95,683.38,{"symbol":2016,"time":85,"open":3243,"high":3244,"low":3245,"close":3246},679.95,683.57,678.73,683,{"symbol":2016,"time":90,"open":3248,"high":3249,"low":3250,"close":3251},677.24,682.18,675.03,681.44,{"symbol":2016,"time":96,"open":3253,"high":3254,"low":3255,"close":3256},667.91,671.08,661.21,670.97,{"symbol":2016,"time":101,"open":3104,"high":3258,"low":3259,"close":3260},677.38,668.72,670.31,{"symbol":2016,"time":105,"open":3120,"high":3187,"low":3262,"close":2794},674.17,{"symbol":2016,"time":107,"open":2813,"high":3264,"low":3265,"close":3266},679.96,674.58,675.24,{"symbol":2016,"time":110,"open":3268,"high":3269,"low":3270,"close":3271},685.67,685.8,679.94,683.34,{"symbol":2016,"time":116,"open":3273,"high":3274,"low":3275,"close":3276},685.04,685.08,679.24,682.06,{"symbol":2016,"time":121,"open":3278,"high":3279,"low":3280,"close":3280},683.9,685.94,679.83,{"symbol":2016,"time":125,"open":3282,"high":3283,"low":3284,"close":3285},688.72,689.7,682.87,687.39,{"symbol":2016,"time":130,"open":3287,"high":3288,"low":2961,"close":3289},687.05,688.91,687.06,{"symbol":2016,"time":136,"open":3291,"high":3292,"low":3293,"close":3294},682.73,685.54,682.12,685.24,{"symbol":2016,"time":142,"open":3296,"high":3297,"low":3298,"close":3299},676.46,678.47,675.65,677.25,{"symbol":2016,"time":147,"open":3301,"high":3302,"low":3303,"close":3304},668.12,672.71,667.8,671.76,{"symbol":2016,"time":153,"open":3306,"high":3306,"low":3307,"close":3303},672,663.3,{"symbol":2016,"time":158,"open":3309,"high":3310,"low":3311,"close":3312},671.44,672.99,669.98,671.29,{"symbol":2016,"time":163,"open":3314,"high":3315,"low":3316,"close":3317},667.32,672.21,667.27,671.3,{"symbol":2016,"time":169,"open":3319,"high":3320,"low":3321,"close":3322},659.5,665.76,658.14,664.39,{"symbol":2016,"time":174,"open":3324,"high":3325,"low":3326,"close":3327},666.82,668.71,657.11,660.64,{"symbol":2016,"time":179,"open":3324,"high":3329,"low":2695,"close":3330},670.23,665.17,{"symbol":2016,"time":184,"open":3332,"high":3333,"low":3334,"close":3335},657.17,665.83,653.17,662.23,{"symbol":2016,"time":189,"open":3337,"high":3338,"low":3339,"close":3340},660.65,665.13,659.77,663.04,{"symbol":2016,"time":194,"open":3342,"high":3343,"low":3344,"close":3345},672.13,673.95,652.84,653.02,{"symbol":2016,"time":200,"open":3347,"high":3348,"low":3349,"close":2788},673.53,673.94,669.21,{"symbol":2016,"time":206,"open":3351,"high":3352,"low":3353,"close":3354},670.25,673.21,669.42,673.11,{"symbol":2016,"time":212,"open":3356,"high":3310,"low":3357,"close":3358},672.54,667.67,669.12,{"symbol":2016,"time":217,"open":3360,"high":3361,"low":3362,"close":3363},671.62,672.51,669.46,671.61,{"symbol":2016,"time":221,"open":3365,"high":3366,"low":3367,"close":3349},669.99,672.68,668.16,{"symbol":2016,"time":227,"open":3369,"high":3370,"low":3371,"close":3372},670.45,670.57,666.78,669.22,{"symbol":2016,"time":231,"open":3374,"high":3375,"low":3376,"close":3377},663.17,669.37,663.06,668.45,{"symbol":2016,"time":236,"open":3379,"high":3380,"low":3381,"close":3382},662.93,666.65,661.61,666.18,{"symbol":2016,"time":241,"open":3384,"high":3385,"low":3386,"close":3387},664.36,665.28,661.86,663.68,{"symbol":2016,"time":245,"open":3389,"high":3390,"low":3391,"close":3392},659.51,662.37,657.88,661.82,{"symbol":2016,"time":248,"open":3394,"high":3395,"low":3396,"close":3397},657.94,659.41,654.41,658.05,{"symbol":2016,"time":251,"open":3399,"high":3400,"low":3401,"close":3402},664.51,664.61,659.67,661.1,{"symbol":2016,"time":254,"open":3404,"high":3218,"low":3405,"close":3406},666.72,661.98,663.21,{"symbol":2016,"time":259,"open":3408,"high":3409,"low":3227,"close":3410},662.2,667.29,666.84,{"symbol":2016,"time":263,"open":3412,"high":3208,"low":3413,"close":3414},662.33,660.37,663.7,{"symbol":2016,"time":267,"open":3416,"high":3417,"low":3418,"close":3419},661.89,664.89,660.27,662.26,{"symbol":2016,"time":271,"open":3421,"high":3422,"low":3423,"close":3424},660.01,661.72,654.3,659.18,{"symbol":2016,"time":275,"open":3426,"high":3427,"low":3428,"close":3429},661.47,661.78,659.21,660,{"symbol":2016,"time":279,"open":3431,"high":3432,"low":3433,"close":3434},659.64,661.04,659.34,660.91,{"symbol":2016,"time":283,"open":3436,"high":3437,"low":3438,"close":3439},657.6,659.11,656.9,657.41,{"symbol":2016,"time":286,"open":3441,"high":3442,"low":3443,"close":3444},654.18,658.33,653.59,657.63,{"symbol":2016,"time":289,"open":3446,"high":3447,"low":3448,"close":3449},653.62,654.55,650.63,652.21,{"symbol":2016,"time":292,"open":3451,"high":3452,"low":3453,"close":3454},648.97,650.86,647.22,650.33,{"symbol":2016,"time":296,"open":3456,"high":3457,"low":3458,"close":3459},648.62,649.84,647.23,648.83,{"symbol":2016,"time":299,"open":3461,"high":3449,"low":3462,"close":3463},651.48,643.33,647.24,{"symbol":2016,"time":304,"open":3465,"high":3466,"low":3467,"close":3468},644.42,649.15,643.51,649.12,{"symbol":2016,"time":310,"open":3470,"high":3471,"low":3472,"close":3473},642.67,644.21,640.46,643.74,{"symbol":2016,"time":314,"open":3475,"high":3476,"low":3477,"close":3478},637.5,640.49,634.92,640.27,{"symbol":2016,"time":317,"open":3480,"high":3481,"low":3482,"close":3483},647.47,647.84,643.14,645.05,{"symbol":2016,"time":320,"open":3463,"high":3485,"low":3486,"close":3487},649.48,645.34,648.92,{"symbol":2016,"time":324,"open":3489,"high":3490,"low":3465,"close":3491},644.57,647.37,646.63,[3493,3498,3501,3503,3506,3509,3512,3515,3517,3519,3521,3523,3525],{"time":32,"symbol":5,"current_signal":3494,"signal_change":23,"signal_type":3495,"trading_system":3496,"datetime":3497},"False","BEARISH","ADX","2025-11-25 00:00:00",{"time":44,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3499,"trading_system":3496,"datetime":3500},"BULLISH","2025-11-21 00:00:00",{"time":44,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3499,"trading_system":3502,"datetime":3500},"MACD",{"time":66,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3499,"trading_system":3504,"datetime":3505},"RSI","2025-11-17 00:00:00",{"time":107,"symbol":5,"current_signal":3494,"signal_change":23,"signal_type":3495,"trading_system":3507,"datetime":3508},"MA","2025-11-04 00:00:00",{"time":110,"symbol":5,"current_signal":3494,"signal_change":23,"signal_type":3495,"trading_system":3510,"datetime":3511},"BollingerBands","2025-11-03 00:00:00",{"time":125,"symbol":5,"current_signal":3494,"signal_change":23,"signal_type":3495,"trading_system":3513,"datetime":3514},"CCI","2025-10-29 00:00:00",{"time":130,"symbol":5,"current_signal":3494,"signal_change":23,"signal_type":3495,"trading_system":3502,"datetime":3516},"2025-10-28 00:00:00",{"time":153,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3499,"trading_system":3502,"datetime":3518},"2025-10-22 00:00:00",{"time":194,"symbol":5,"current_signal":3494,"signal_change":23,"signal_type":3495,"trading_system":3502,"datetime":3520},"2025-10-10 00:00:00",{"time":236,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3499,"trading_system":3510,"datetime":3522},"2025-09-30 00:00:00",{"time":241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3499,"trading_system":3513,"datetime":3524},"2025-09-29 00:00:00",{"time":241,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3499,"trading_system":3502,"datetime":3524},[3527,3532,3535,3539,3542,3545,3548,3551,3554,3557,3560,3562,3565,3568,3570,3573,3576,3579,3582,3586,3589,3591,3594,3597,3600,3603,3605,3608,3611,3613,3616,3619,3622,3625,3628,3630,3633,3636,3638,3641,3644,3646,3650,3654,3658,3661,3665,3669,3673,3677,3679,3683,3687,3690,3694,3697,3700,3704,3707,3710,3714,3718,3722,3724,3728,3732,3736,3739,3743,3747,3751,3754],{"symbol":5,"form":3528,"filingdate":3175,"primarydocument":3529,"accessionnumber":3530,"filing_url":3531,"sec_url":3531},"8-K","d38245d8k.htm","0001193125-25-305455","",{"symbol":5,"form":3528,"filingdate":26,"primarydocument":3533,"accessionnumber":3534,"filing_url":3531,"sec_url":3531},"d89931d8k.htm","0001193125-25-300704",{"symbol":5,"form":3536,"filingdate":90,"primarydocument":3537,"accessionnumber":3538,"filing_url":3531,"sec_url":3531},"10-Q","ipg-20250930.htm","0000051644-25-000061",{"symbol":5,"form":3528,"filingdate":121,"primarydocument":3540,"accessionnumber":3541,"filing_url":3531,"sec_url":3531},"d939731d8k.htm","0001193125-25-258827",{"symbol":5,"form":3528,"filingdate":236,"primarydocument":3543,"accessionnumber":3544,"filing_url":3531,"sec_url":3531},"d939100d8k.htm","0001193125-25-225276",{"symbol":5,"form":3528,"filingdate":292,"primarydocument":3546,"accessionnumber":3547,"filing_url":3531,"sec_url":3531},"d13345d8k.htm","0001193125-25-199230",{"symbol":5,"form":3528,"filingdate":329,"primarydocument":3549,"accessionnumber":3550,"filing_url":3531,"sec_url":3531},"d15579d8k.htm","0001193125-25-187076",{"symbol":5,"form":3528,"filingdate":356,"primarydocument":3552,"accessionnumber":3553,"filing_url":3531,"sec_url":3531},"d82430d8k.htm","0001193125-25-177519",{"symbol":5,"form":3528,"filingdate":401,"primarydocument":3555,"accessionnumber":3556,"filing_url":3531,"sec_url":3531},"ipg-20250722.htm","0000051644-25-000053",{"symbol":5,"form":3536,"filingdate":404,"primarydocument":3558,"accessionnumber":3559,"filing_url":3531,"sec_url":3531},"ipg-20250630.htm","0000051644-25-000051",{"symbol":5,"form":3528,"filingdate":406,"primarydocument":3555,"accessionnumber":3561,"filing_url":3531,"sec_url":3531},"0000051644-25-000046",{"symbol":5,"form":3528,"filingdate":484,"primarydocument":3563,"accessionnumber":3564,"filing_url":3531,"sec_url":3531},"d830943d8k.htm","0001193125-25-144861",{"symbol":5,"form":3528,"filingdate":636,"primarydocument":3566,"accessionnumber":3567,"filing_url":3531,"sec_url":3531},"ipg-20250424.htm","0000051644-25-000042",{"symbol":5,"form":3528,"filingdate":642,"primarydocument":3566,"accessionnumber":3569,"filing_url":3531,"sec_url":3531},"0000051644-25-000038",{"symbol":5,"form":3536,"filingdate":642,"primarydocument":3571,"accessionnumber":3572,"filing_url":3531,"sec_url":3531},"ipg-20250331.htm","0000051644-25-000039",{"symbol":5,"form":3528,"filingdate":731,"primarydocument":3574,"accessionnumber":3575,"filing_url":3531,"sec_url":3531},"d897525d8k.htm","0001193125-25-056756",{"symbol":5,"form":3528,"filingdate":736,"primarydocument":3577,"accessionnumber":3578,"filing_url":3531,"sec_url":3531},"d939798d8k.htm","0001193125-25-054114",{"symbol":5,"form":3528,"filingdate":754,"primarydocument":3580,"accessionnumber":3581,"filing_url":3531,"sec_url":3531},"d125899d8k.htm","0001193125-25-049987",{"symbol":5,"form":3583,"filingdate":797,"primarydocument":3584,"accessionnumber":3585,"filing_url":3531,"sec_url":3531},"10-K","ipg-20241231.htm","0000051644-25-000024",{"symbol":5,"form":3528,"filingdate":811,"primarydocument":3587,"accessionnumber":3588,"filing_url":3531,"sec_url":3531},"ipg-20250212.htm","0000051644-25-000015",{"symbol":5,"form":3528,"filingdate":813,"primarydocument":3587,"accessionnumber":3590,"filing_url":3531,"sec_url":3531},"0000051644-25-000009",{"symbol":5,"form":3528,"filingdate":1000,"primarydocument":3592,"accessionnumber":3593,"filing_url":3531,"sec_url":3531},"d899924d8k.htm","0001193125-24-273521",{"symbol":5,"form":3528,"filingdate":1000,"primarydocument":3595,"accessionnumber":3596,"filing_url":3531,"sec_url":3531},"d875100d8k.htm","0001193125-24-272907",{"symbol":5,"form":3528,"filingdate":1130,"primarydocument":3598,"accessionnumber":3599,"filing_url":3531,"sec_url":3531},"ipg-20241022.htm","0000051644-24-000051",{"symbol":5,"form":3536,"filingdate":1132,"primarydocument":3601,"accessionnumber":3602,"filing_url":3531,"sec_url":3531},"ipg-20240930.htm","0000051644-24-000049",{"symbol":5,"form":3528,"filingdate":1136,"primarydocument":3598,"accessionnumber":3604,"filing_url":3531,"sec_url":3531},"0000051644-24-000045",{"symbol":5,"form":3528,"filingdate":1199,"primarydocument":3606,"accessionnumber":3607,"filing_url":3531,"sec_url":3531},"ipg-20241002.htm","0000051644-24-000041",{"symbol":5,"form":3528,"filingdate":1388,"primarydocument":3609,"accessionnumber":3610,"filing_url":3531,"sec_url":3531},"ipg-20240724.htm","0000051644-24-000038",{"symbol":5,"form":3528,"filingdate":1392,"primarydocument":3609,"accessionnumber":3612,"filing_url":3531,"sec_url":3531},"0000051644-24-000031",{"symbol":5,"form":3536,"filingdate":1392,"primarydocument":3614,"accessionnumber":3615,"filing_url":3531,"sec_url":3531},"ipg-20240630.htm","0000051644-24-000036",{"symbol":5,"form":3528,"filingdate":1500,"primarydocument":3617,"accessionnumber":3618,"filing_url":3531,"sec_url":3531},"d765223d8k.htm","0001193125-24-149850",{"symbol":5,"form":3528,"filingdate":1505,"primarydocument":3620,"accessionnumber":3621,"filing_url":3531,"sec_url":3531},"ipg-20240523.htm","0000051644-24-000027",{"symbol":5,"form":3528,"filingdate":1564,"primarydocument":3623,"accessionnumber":3624,"filing_url":3531,"sec_url":3531},"ipg-20240424.htm","0000051644-24-000023",{"symbol":5,"form":3536,"filingdate":1570,"primarydocument":3626,"accessionnumber":3627,"filing_url":3531,"sec_url":3531},"ipg-20240331.htm","0000051644-24-000021",{"symbol":5,"form":3528,"filingdate":1570,"primarydocument":3623,"accessionnumber":3629,"filing_url":3531,"sec_url":3531},"0000051644-24-000019",{"symbol":5,"form":3583,"filingdate":1726,"primarydocument":3631,"accessionnumber":3632,"filing_url":3531,"sec_url":3531},"ipg-20231231.htm","0000051644-24-000013",{"symbol":5,"form":3528,"filingdate":1738,"primarydocument":3634,"accessionnumber":3635,"filing_url":3531,"sec_url":3531},"ipg-20240208.htm","0000051644-24-000007",{"symbol":5,"form":3528,"filingdate":1743,"primarydocument":3634,"accessionnumber":3637,"filing_url":3531,"sec_url":3531},"0000051644-24-000005",{"symbol":5,"form":3536,"filingdate":1948,"primarydocument":3639,"accessionnumber":3640,"filing_url":3531,"sec_url":3531},"ipg-20230930.htm","0000051644-23-000051",{"symbol":5,"form":3528,"filingdate":1948,"primarydocument":3642,"accessionnumber":3643,"filing_url":3531,"sec_url":3531},"ipg-20231020.htm","0000051644-23-000049",{"symbol":5,"form":3528,"filingdate":1957,"primarydocument":3642,"accessionnumber":3645,"filing_url":3531,"sec_url":3531},"0000051644-23-000046",{"symbol":5,"form":3528,"filingdate":3647,"primarydocument":3648,"accessionnumber":3649,"filing_url":3531,"sec_url":3531},"2023-08-28","ipg-20230824.htm","0000051644-23-000037",{"symbol":5,"form":3536,"filingdate":3651,"primarydocument":3652,"accessionnumber":3653,"filing_url":3531,"sec_url":3531},"2023-07-26","ipg-20230630.htm","0000051644-23-000033",{"symbol":5,"form":3528,"filingdate":3655,"primarydocument":3656,"accessionnumber":3657,"filing_url":3531,"sec_url":3531},"2023-07-25","ipg-20230721.htm","0000051644-23-000030",{"symbol":5,"form":3528,"filingdate":3659,"primarydocument":3656,"accessionnumber":3660,"filing_url":3531,"sec_url":3531},"2023-07-21","0000051644-23-000026",{"symbol":5,"form":3528,"filingdate":3662,"primarydocument":3663,"accessionnumber":3664,"filing_url":3531,"sec_url":3531},"2023-06-08","d485878d8k.htm","0001193125-23-163569",{"symbol":5,"form":3528,"filingdate":3666,"primarydocument":3667,"accessionnumber":3668,"filing_url":3531,"sec_url":3531},"2023-05-31","ipg-20230525.htm","0000051644-23-000022",{"symbol":5,"form":3528,"filingdate":3670,"primarydocument":3671,"accessionnumber":3672,"filing_url":3531,"sec_url":3531},"2023-05-02","ipg-20230427.htm","0000051644-23-000019",{"symbol":5,"form":3536,"filingdate":3674,"primarydocument":3675,"accessionnumber":3676,"filing_url":3531,"sec_url":3531},"2023-04-27","ipg-20230331.htm","0000051644-23-000017",{"symbol":5,"form":3528,"filingdate":3674,"primarydocument":3671,"accessionnumber":3678,"filing_url":3531,"sec_url":3531},"0000051644-23-000015",{"symbol":5,"form":3583,"filingdate":3680,"primarydocument":3681,"accessionnumber":3682,"filing_url":3531,"sec_url":3531},"2023-02-21","ipg-20221231.htm","0000051644-23-000010",{"symbol":5,"form":3528,"filingdate":3684,"primarydocument":3685,"accessionnumber":3686,"filing_url":3531,"sec_url":3531},"2023-02-14","ipg-20230209.htm","0000051644-23-000007",{"symbol":5,"form":3528,"filingdate":3688,"primarydocument":3685,"accessionnumber":3689,"filing_url":3531,"sec_url":3531},"2023-02-09","0000051644-23-000005",{"symbol":5,"form":3528,"filingdate":3691,"primarydocument":3692,"accessionnumber":3693,"filing_url":3531,"sec_url":3531},"2022-10-26","ipg-20221021.htm","0000051644-22-000048",{"symbol":5,"form":3536,"filingdate":3691,"primarydocument":3695,"accessionnumber":3696,"filing_url":3531,"sec_url":3531},"ipg-20220930.htm","0000051644-22-000050",{"symbol":5,"form":3528,"filingdate":3698,"primarydocument":3692,"accessionnumber":3699,"filing_url":3531,"sec_url":3531},"2022-10-21","0000051644-22-000044",{"symbol":5,"form":3528,"filingdate":3701,"primarydocument":3702,"accessionnumber":3703,"filing_url":3531,"sec_url":3531},"2022-07-27","ipg-20220721.htm","0000051644-22-000029",{"symbol":5,"form":3536,"filingdate":3701,"primarydocument":3705,"accessionnumber":3706,"filing_url":3531,"sec_url":3531},"ipg-20220630.htm","0000051644-22-000031",{"symbol":5,"form":3528,"filingdate":3708,"primarydocument":3702,"accessionnumber":3709,"filing_url":3531,"sec_url":3531},"2022-07-21","0000051644-22-000026",{"symbol":5,"form":3528,"filingdate":3711,"primarydocument":3712,"accessionnumber":3713,"filing_url":3531,"sec_url":3531},"2022-06-02","ipg-20220526.htm","0000051644-22-000024",{"symbol":5,"form":3528,"filingdate":3715,"primarydocument":3716,"accessionnumber":3717,"filing_url":3531,"sec_url":3531},"2022-05-03","ipg-20220428.htm","0000051644-22-000020",{"symbol":5,"form":3536,"filingdate":3719,"primarydocument":3720,"accessionnumber":3721,"filing_url":3531,"sec_url":3531},"2022-04-28","ipg-20220331.htm","0000051644-22-000018",{"symbol":5,"form":3528,"filingdate":3719,"primarydocument":3716,"accessionnumber":3723,"filing_url":3531,"sec_url":3531},"0000051644-22-000016",{"symbol":5,"form":3528,"filingdate":3725,"primarydocument":3726,"accessionnumber":3727,"filing_url":3531,"sec_url":3531},"2022-04-21","ipg-20220421.htm","0000051644-22-000012",{"symbol":5,"form":3583,"filingdate":3729,"primarydocument":3730,"accessionnumber":3731,"filing_url":3531,"sec_url":3531},"2022-02-22","ipg-20211231.htm","0000051644-22-000010",{"symbol":5,"form":3528,"filingdate":3733,"primarydocument":3734,"accessionnumber":3735,"filing_url":3531,"sec_url":3531},"2022-02-15","ipg-20220210.htm","0000051644-22-000006",{"symbol":5,"form":3528,"filingdate":3737,"primarydocument":3734,"accessionnumber":3738,"filing_url":3531,"sec_url":3531},"2022-02-10","0000051644-22-000004",{"symbol":5,"form":3528,"filingdate":3740,"primarydocument":3741,"accessionnumber":3742,"filing_url":3531,"sec_url":3531},"2021-11-18","ipg-20211118.htm","0000051644-21-000052",{"symbol":5,"form":3528,"filingdate":3744,"primarydocument":3745,"accessionnumber":3746,"filing_url":3531,"sec_url":3531},"2021-11-04","ipg-20211101.htm","0000051644-21-000049",{"symbol":5,"form":3528,"filingdate":3748,"primarydocument":3749,"accessionnumber":3750,"filing_url":3531,"sec_url":3531},"2021-10-26","ipg-20211021.htm","0000051644-21-000045",{"symbol":5,"form":3536,"filingdate":3748,"primarydocument":3752,"accessionnumber":3753,"filing_url":3531,"sec_url":3531},"ipg-20210930.htm","0000051644-21-000043",{"symbol":5,"form":3528,"filingdate":3755,"primarydocument":3749,"accessionnumber":3756,"filing_url":3531,"sec_url":3531},"2021-10-21","0000051644-21-000039",[3758,3775,3807,3821,3834,3847,3865,3877,3891,3907,3920,3929,3938,3947,3956,3965,3977,3993,4029,4045,4057],{"symbol":5,"accessionnumber":3530,"filingdate":3175,"sec_url":3759,"tags":3760,"headline":3767,"summary":3768,"sector":3769,"industry":3770,"date_processed":3771,"impact_score":3772,"exhibits":3773,"isLocked":3774},"https://www.sec.gov/Archives/edgar/data/51644/000119312525305455/0001193125-25-305455-index.htm",{"8.01":3761,"9.01":3765},[3762,3763,3764],"Corporate Update","Dividend Announced","Stock Split",[3766],"Exhibits Furnished","Omnicom Completes Exchange Offers and Consent Solicitations for IPG Notes","On December 2, 2025, Omnicom Group Inc. completed its previously announced Exchange Offers to exchange up to $2.95 billion aggregate principal amount of certain outstanding series of notes issued by The Interpublic Group of Companies, Inc. for new Omnicom notes and cash. Approximately $2.76 billion in aggregate principal amount of Existing IPG Notes were exchanged, and approximately $185.0 million in aggregate principal amount of Existing IPG Notes remain outstanding. The Thirteenth Supplemental Indenture, dated August 22, 2025, amended the Existing IPG Indentures to eliminate certain covenants and events of default, becoming operative on December 2, 2025.","Trade & Services","Services-Advertising Agencies","2025-12-02 22:17:46","MEDIUM",[],false,{"symbol":5,"accessionnumber":3534,"filingdate":26,"sec_url":3776,"tags":3777,"headline":3794,"summary":3795,"sector":3769,"industry":3770,"date_processed":3796,"impact_score":3797,"exhibits":3798,"isLocked":3774},"https://www.sec.gov/Archives/edgar/data/51644/000119312525300704/0001193125-25-300704-index.htm",{"1.02":3778,"2.01":3780,"3.01":3782,"3.03":3784,"5.01":3786,"5.02":3788,"5.03":3790,"9.01":3793},[3779],"Contract Termination",[3781],"M&A Transaction",[3783],"Voluntary Delisting",[3785],"Material Modification of Rights of Security Holders",[3787],"Changes in Control of Registrant",[3789],"Key Executive Appointment",[3791,3792],"Articles of Incorporation Amendment","Bylaw Amendment",[3766],"Interpublic Group of Companies Merger with Omnicom Group Completed","On November 26, 2025, The Interpublic Group of Companies, Inc. (IPG) completed its merger with Omnicom Group Inc., resulting in IPG becoming a wholly-owned subsidiary of Omnicom. The merger involved the termination of IPG's credit agreement, conversion of IPG common stock into Omnicom common stock, delisting of IPG stock from the NYSE, and amendments to IPG's governing documents. The transaction was consummated on the Closing Date as per the Merger Agreement dated December 8, 2024.","2025-11-26 21:57:46","HIGH",[3799,3803],{"exhibit_number":3800,"htm_reference":3801,"full_url":3802},"EX-3.1","d89931dex31.htm","https://www.sec.gov/Archives/edgar/data/51644/000119312525300704/d89931dex31.htm",{"exhibit_number":3804,"htm_reference":3805,"full_url":3806},"EX-3.2","d89931dex32.htm","https://www.sec.gov/Archives/edgar/data/51644/000119312525300704/d89931dex32.htm",{"symbol":5,"accessionnumber":3541,"filingdate":121,"sec_url":3808,"tags":3809,"headline":3813,"summary":3814,"sector":3769,"industry":3770,"date_processed":3815,"impact_score":3797,"exhibits":3816,"isLocked":3774},"https://www.sec.gov/Archives/edgar/data/51644/000119312525258827/0001193125-25-258827-index.htm",{"8.01":3810,"9.01":3812},[3811],"Regulatory Investigation",[3766],"Omnicom and IPG Extend Exchange Offers for Outstanding Senior Notes","On October 30, 2025, Omnicom Group Inc. and The Interpublic Group of Companies, Inc. announced the extension of the expiration date for their exchange offers and consent solicitations for IPG's outstanding senior notes from October 31, 2025, to November 28, 2025, in connection with their pending merger expected to close by the end of November. The extension aims to provide additional time for the completion of the merger. A joint press release detailing the Exchange Offers and Consent Solicitations is attached as Exhibit 99.1.","2025-10-30 21:17:41",[3817],{"exhibit_number":3818,"htm_reference":3819,"full_url":3820},"EX-99.1","d939731dex991.htm","https://www.sec.gov/Archives/edgar/data/51644/000119312525258827/d939731dex991.htm",{"symbol":5,"accessionnumber":3544,"filingdate":236,"sec_url":3822,"tags":3823,"headline":3827,"summary":3828,"sector":3769,"industry":3770,"date_processed":3829,"impact_score":3797,"exhibits":3830,"isLocked":3774},"https://www.sec.gov/Archives/edgar/data/51644/000119312525225276/0001193125-25-225276-index.htm",{"8.01":3824,"9.01":3826},[3825,3825,3825],"Regulatory Approval",[3766],"Omnicom and IPG Merger Update: Regulatory Approval and Exchange Offer Extension","On September 30, 2025, Omnicom Group Inc. and The Interpublic Group of Companies, Inc. announced that the regulatory approval process for Omnicom's pending acquisition of IPG is ongoing, with completion expected in all jurisdictions except Mexico and the European Union. Additionally, Omnicom extended the expiration date of its previously announced exchange offers and consent solicitations for IPG's outstanding notes from September 30, 2025, to October 31, 2025. As of September 29, 2025, IPG received valid tenders for approximately 93.52% of its outstanding notes.","2025-09-30 21:22:57",[3831],{"exhibit_number":3818,"htm_reference":3832,"full_url":3833},"d939100dex991.htm","https://www.sec.gov/Archives/edgar/data/51644/000119312525225276/d939100dex991.htm",{"symbol":5,"accessionnumber":3547,"filingdate":292,"sec_url":3835,"tags":3836,"headline":3840,"summary":3841,"sector":3769,"industry":3770,"date_processed":3842,"impact_score":3772,"exhibits":3843,"isLocked":3774},"https://www.sec.gov/Archives/edgar/data/51644/000119312525199230/0001193125-25-199230-index.htm",{"8.01":3837,"9.01":3839},[3762,3838],"Share Repurchase Program Announced",[3766],"Omnicom Extends Exchange Offers for IPG Senior Notes","On September 9, 2025, Omnicom Group Inc. extended the expiration date of its exchange offers for The Interpublic Group of Companies, Inc.'s (IPG) existing senior notes from September 9, 2025, to September 30, 2025. As of September 8, 2025, over 93% of the principal amounts of the Existing IPG Notes had been validly tendered and not validly withdrawn. The settlement date for the exchange offers and consent solicitations is expected to be within two business days after the expiration date, subject to certain conditions including the completion of Omnicom's pending transaction to acquire IPG.","2025-09-09 20:49:57",[3844],{"exhibit_number":3818,"htm_reference":3845,"full_url":3846},"d13345dex991.htm","https://www.sec.gov/Archives/edgar/data/51644/000119312525199230/d13345dex991.htm",{"symbol":5,"accessionnumber":3550,"filingdate":329,"sec_url":3848,"tags":3849,"headline":3854,"summary":3855,"sector":3769,"industry":3770,"date_processed":3856,"impact_score":3772,"exhibits":3857,"isLocked":3774},"https://www.sec.gov/Archives/edgar/data/51644/000119312525187076/0001193125-25-187076-index.htm",{"1.01":3850,"8.01":3852,"9.01":3853},[3851],"Financial Instrument Agreement",[3762],[3766],"Interpublic Group Announces Results of Early Participation in Exchange Offers and Consent Solicitations","On August 22, 2025, Interpublic Group (IPG) entered into a Thirteenth Supplemental Indenture to amend the terms of its existing senior notes, allowing for the elimination of certain covenants, restrictive provisions, and events of default. The changes are part of a private exchange offer and consent solicitation led by Omnicom. As of August 22, 2025, Omnicom received consents from holders representing a majority in aggregate principal amount of each series of IPG's existing notes, sufficient to adopt the proposed amendments. The amendments will become operative upon the settlement date for the exchange offers and consent solicitations, expected within two business days after September 9, 2025, subject to certain conditions including the completion of Omnicom's pending acquisition of IPG. A press release detailing the early participation results is attached as Exhibit 99.1.","2025-08-25 12:37:07",[3858,3862],{"exhibit_number":3859,"htm_reference":3860,"full_url":3861},"EX-4.1","d15579dex41.htm","https://www.sec.gov/Archives/edgar/data/51644/000119312525187076/d15579dex41.htm",{"exhibit_number":3818,"htm_reference":3863,"full_url":3864},"d15579dex991.htm","https://www.sec.gov/Archives/edgar/data/51644/000119312525187076/d15579dex991.htm",{"symbol":5,"accessionnumber":3553,"filingdate":356,"sec_url":3866,"tags":3867,"headline":3870,"summary":3871,"sector":3769,"industry":3770,"date_processed":3872,"impact_score":3772,"exhibits":3873,"isLocked":3774},"https://www.sec.gov/Archives/edgar/data/51644/000119312525177519/0001193125-25-177519-index.htm",{"8.01":3868,"9.01":3869},[3838],[3766],"Omnicom and IPG Announce Exchange Offers and Consent Solicitations for IPG's Senior Notes","On August 11, 2025, Omnicom Group Inc. and The Interpublic Group of Companies, Inc. announced Exchange Offers and Consent Solicitations for IPG's senior notes. Eligible holders can exchange their existing IPG notes for new Omnicom notes and cash, subject to the completion of the pending merger between Omnicom and IPG. Additionally, Omnicom is soliciting consents to amend the indentures governing the existing IPG notes. The exchange offers and consent solicitations are subject to various conditions, including the receipt of required consents and the completion of the merger.","2025-08-21 22:19:41",[3874],{"exhibit_number":3818,"htm_reference":3875,"full_url":3876},"d82430dex991.htm","https://www.sec.gov/Archives/edgar/data/51644/000119312525177519/d82430dex991.htm",{"symbol":5,"accessionnumber":3556,"filingdate":401,"sec_url":3878,"tags":3879,"headline":3883,"summary":3884,"sector":3769,"industry":3770,"date_processed":3885,"impact_score":3886,"exhibits":3887,"isLocked":3774},"https://www.sec.gov/Archives/edgar/data/51644/000005164425000053/0000051644-25-000053-index.htm",{"2.02":3880,"9.01":3882},[3881],"General Statement",[3766],"Interpublic Group Reports Q2 and H1 2025 Results","On July 22, 2025, The Interpublic Group of Companies, Inc. held a conference call to discuss its financial results for the second quarter and first half of 2025. Although the specific financial details were not provided in the 8-K filing, the company mentioned that a transcript of the conference call, which presumably contained these details, was furnished as Exhibit 99.1.","2025-08-22 03:32:51","LOW",[3888],{"exhibit_number":3818,"htm_reference":3889,"full_url":3890},"earningscalltranscript2q.htm","https://www.sec.gov/Archives/edgar/data/51644/000005164425000053/earningscalltranscript2q.htm",{"symbol":5,"accessionnumber":3561,"filingdate":406,"sec_url":3892,"tags":3893,"headline":3896,"summary":3897,"sector":3769,"industry":3770,"date_processed":3898,"impact_score":3886,"exhibits":3899,"isLocked":3774},"https://www.sec.gov/Archives/edgar/data/51644/000005164425000046/0000051644-25-000046-index.htm",{"2.02":3894,"9.01":3895},[3881],[3766],"Interpublic Group Announces Q2 and H1 2025 Financial Results","The Interpublic Group of Companies, Inc. reported its financial results for the second quarter and first half of 2025, showing a decrease in net revenue due to prior-year client account activity. Despite the decline, the company achieved an adjusted EBITA margin of 18.1% in Q2, with strong performances in media and healthcare. Interpublic also saw growth in sports marketing and public relations. Restructuring actions were in place, aiming to drive significant structural expense savings. The company remains on track to meet its full-year targets for organic net revenue decrease and EBITA margin.","2025-08-22 04:17:31",[3900,3903],{"exhibit_number":3818,"htm_reference":3901,"full_url":3902},"ipgq22025earningsreleaseex.htm","https://www.sec.gov/Archives/edgar/data/51644/000005164425000046/ipgq22025earningsreleaseex.htm",{"exhibit_number":3904,"htm_reference":3905,"full_url":3906},"EX-99.2","ipgq22025investordeckex9.htm","https://www.sec.gov/Archives/edgar/data/51644/000005164425000046/ipgq22025investordeckex9.htm",{"symbol":5,"accessionnumber":3564,"filingdate":484,"sec_url":3908,"tags":3909,"headline":3913,"summary":3914,"sector":3769,"industry":3770,"date_processed":3915,"impact_score":3797,"exhibits":3916,"isLocked":3774},"https://www.sec.gov/Archives/edgar/data/51644/000119312525144861/0001193125-25-144861-index.htm",{"8.01":3910,"9.01":3911},[3825],[3912],"No viable tag","Omnicom and Interpublic Clear FTC Antitrust Review","On June 23, 2025, Omnicom Group Inc. and The Interpublic Group of Companies, Inc. announced that the U.S. Federal Trade Commission (FTC) has concluded its antitrust review of Omnicom's proposed acquisition of Interpublic and reached agreement on a mutually acceptable consent order. The FTC granted early termination of the waiting period under the Hart-Scott-Rodino Antitrust Improvements Act of 1976, as amended. The consent order is now subject to a 30-day public comment period and then final acceptance by the FTC.","2025-08-22 07:51:43",[3917],{"exhibit_number":3818,"htm_reference":3918,"full_url":3919},"d830943dex991.htm","https://www.sec.gov/Archives/edgar/data/51644/000119312525144861/d830943dex991.htm",{"symbol":5,"accessionnumber":3567,"filingdate":636,"sec_url":3921,"tags":3922,"headline":3925,"summary":3926,"sector":3769,"industry":3770,"date_processed":3927,"impact_score":3886,"exhibits":3928,"isLocked":3774},"https://www.sec.gov/Archives/edgar/data/51644/000005164425000042/0000051644-25-000042-index.htm",{"2.02":3923,"9.01":3924},[3881],[3766],"Interpublic Group Reports Q1 2025 Results and Provides Business Update","The Interpublic Group of Companies, Inc. reported its first-quarter 2025 results, showing an organic net revenue decrease of 3.6% and an adjusted EBITA margin of 9.3%. The company experienced headwinds from significant account losses, particularly in the U.S., Europe, and AsiaPac. However, it saw growth in regions like Latin America and from strong performances by agencies such as IPG Mediabrands, Deutsch, and Golin. The company also announced re-initiation of share repurchases and progress in its transformation program, which aims to drive significant structural expense savings. The company remains focused on delivering against its full-year revenue and margin targets despite macroeconomic uncertainties.","2025-08-23 13:35:43",[],{"symbol":5,"accessionnumber":3569,"filingdate":642,"sec_url":3930,"tags":3931,"headline":3934,"summary":3935,"sector":3769,"industry":3770,"date_processed":3936,"impact_score":3886,"exhibits":3937,"isLocked":3774},"https://www.sec.gov/Archives/edgar/data/51644/000005164425000038/0000051644-25-000038-index.htm",{"2.02":3932,"9.01":3933},[3881],[3766],"Interpublic Group Announces First Quarter 2025 Financial Results","Interpublic Group, Inc. reported its financial results for the first quarter of 2025, revealing a total revenue of $2.3 billion, which includes billable expenses. Net revenue, which excludes billable expenses, was $2.0 billion, marking an 8.5% decrease from the first quarter of 2024. The company reported a net loss of $85.4 million, with an adjusted EBITA of $186.5 million and a margin of 9.3% on revenue before billable expenses. Despite the loss, Interpublic Group highlighted improvements in organic performance at several of its brands and ongoing strategic restructuring efforts aimed at enhancing service offerings and driving expense savings.","2025-08-23 14:09:50",[],{"symbol":5,"accessionnumber":3575,"filingdate":731,"sec_url":3939,"tags":3940,"headline":3943,"summary":3944,"sector":3769,"industry":3770,"date_processed":3945,"impact_score":3797,"exhibits":3946,"isLocked":3774},"https://www.sec.gov/Archives/edgar/data/51644/000119312525056756/0001193125-25-056756-index.htm",{"5.07":3941},[3942],"Approved Merger","IPG Stockholders Approve Acquisition by Omnicom","On March 18, 2025, The Interpublic Group of Companies, Inc. (IPG) held a special meeting of stockholders to vote on the proposed acquisition by Omnicom Group Inc. The stockholders approved the Agreement and Plan of Merger, allowing Omnicom to acquire IPG, with each IPG share to be converted into 0.344 shares of Omnicom stock. However, the advisory vote on executive compensation related to the merger was not approved.","2025-08-23 19:47:16",[],{"symbol":5,"accessionnumber":3578,"filingdate":736,"sec_url":3948,"tags":3949,"headline":3952,"summary":3953,"sector":3769,"industry":3770,"date_processed":3954,"impact_score":3797,"exhibits":3955,"isLocked":3774},"https://www.sec.gov/Archives/edgar/data/51644/000119312525054114/0001193125-25-054114-index.htm",{"8.01":3950,"9.01":3951},[3811],[3912],"Interpublic and Omnicom Receive Second Request from FTC for Merger Review","On March 12, 2025, Interpublic Group of Companies, Inc. (IPG) and Omnicom Group Inc. received a second request for additional information and documentary material from the U.S. Federal Trade Commission (FTC) regarding their proposed merger. The transaction, which remains subject to stockholder approval and regulatory conditions, is expected to close in the second half of 2025.","2025-08-23 20:12:43",[],{"symbol":5,"accessionnumber":3581,"filingdate":754,"sec_url":3957,"tags":3958,"headline":3961,"summary":3962,"sector":3769,"industry":3770,"date_processed":3963,"impact_score":3797,"exhibits":3964,"isLocked":3774},"https://www.sec.gov/Archives/edgar/data/51644/000119312525049987/0001193125-25-049987-index.htm",{"8.01":3959},[3960,3811],"Lawsuit Filed","IPG and Omnicom Announce Merger Agreement and Face Legal Challenges","The Interpublic Group of Companies, Inc. (IPG) and Omnicom Group Inc. have entered into a merger agreement dated December 8, 2024, whereby Omnicom will merge with and into IPG. Following the announcement of the merger, three lawsuits were filed by purported stockholders of IPG and Omnicom alleging disclosure deficiencies in the joint proxy statement/prospectus. IPG and Omnicom have agreed to supplement the joint proxy statement/prospectus to address these concerns and to minimize litigation costs and risks.","2025-08-23 21:31:13",[],{"symbol":5,"accessionnumber":3588,"filingdate":811,"sec_url":3966,"tags":3967,"headline":3970,"summary":3971,"sector":3769,"industry":3770,"date_processed":3972,"impact_score":3886,"exhibits":3973,"isLocked":3774},"https://www.sec.gov/Archives/edgar/data/51644/000005164425000015/0000051644-25-000015-index.htm",{"2.02":3968,"9.01":3969},[3881],[3766],"Interpublic Group Reports 2024 Financial Results","On February 12, 2025, The Interpublic Group of Companies, Inc. held a conference call to discuss its financial results for the fourth quarter and full year of 2024. Details of the call are not provided in the 8-K, but the content confirms the discussion of results.","2025-11-12 23:56:55",[3974],{"exhibit_number":3818,"htm_reference":3975,"full_url":3976},"earningscalltranscript4q.htm","https://www.sec.gov/Archives/edgar/data/51644/000005164425000015/earningscalltranscript4q.htm",{"symbol":5,"accessionnumber":3590,"filingdate":813,"sec_url":3978,"tags":3979,"headline":3983,"summary":3984,"sector":3769,"industry":3770,"date_processed":3985,"impact_score":3886,"exhibits":3986,"isLocked":3774},"https://www.sec.gov/Archives/edgar/data/51644/000005164425000009/0000051644-25-000009-index.htm",{"2.02":3980,"9.01":3981},[3881],[3982,3766],"Pro Forma Financial Information","Interpublic Group Reports Q4 and Full Year 2024 Results, Announces Proposed Merger with Omnicom","The Interpublic Group of Companies, Inc. (IPG) reported its financial results for the fourth quarter and full year of 2024, showing a slight decline in total revenue and net income. IPG also announced its proposed merger with Omnicom, which is expected to create a leading global marketing and communications company. The merger, if completed, is anticipated to close in the second half of 2025, subject to regulatory and shareholder approvals.","2025-11-13 23:18:52",[3987,3990],{"exhibit_number":3818,"htm_reference":3988,"full_url":3989},"ipgq42024earningsreleaseex.htm","https://www.sec.gov/Archives/edgar/data/51644/000005164425000009/ipgq42024earningsreleaseex.htm",{"exhibit_number":3904,"htm_reference":3991,"full_url":3992},"q42024investordeck_final.htm","https://www.sec.gov/Archives/edgar/data/51644/000005164425000009/q42024investordeck_final.htm",{"symbol":5,"accessionnumber":3593,"filingdate":1000,"sec_url":3994,"tags":3995,"headline":4002,"summary":4003,"sector":3769,"industry":3770,"date_processed":4004,"impact_score":3797,"exhibits":4005,"isLocked":3774},"https://www.sec.gov/Archives/edgar/data/51644/000119312524273521/0001193125-24-273521-index.htm",{"1.01":3996,"5.02":3998,"5.03":4000,"9.01":4001},[3997],"Material Agreement Amendment",[3999,3789],"Executive Employment Agreement",[3912],[3912],"Omnicom Merger with Interpublic Group of Companies Announced","On December 8, 2024, Omnicom Group Inc. announced a definitive merger agreement with The Interpublic Group of Companies, Inc. (IPG). The merger, which is subject to certain conditions, will result in IPG becoming a wholly-owned subsidiary of Omnicom. Additionally, IPG amended its bylaws to include an exclusive forum provision, and amended the executive change of control agreements of certain executives extending their expiration dates to December 31, 2027.","2025-11-25 23:49:35",[4006,4010,4013,4017,4021,4025],{"exhibit_number":4007,"htm_reference":4008,"full_url":4009},"EX-2.1","d899924dex21.htm","https://www.sec.gov/Archives/edgar/data/51644/000119312524273521/d899924dex21.htm",{"exhibit_number":3800,"htm_reference":4011,"full_url":4012},"d899924dex31.htm","https://www.sec.gov/Archives/edgar/data/51644/000119312524273521/d899924dex31.htm",{"exhibit_number":4014,"htm_reference":4015,"full_url":4016},"EX-10.1","d899924dex101.htm","https://www.sec.gov/Archives/edgar/data/51644/000119312524273521/d899924dex101.htm",{"exhibit_number":4018,"htm_reference":4019,"full_url":4020},"EX-10.2","d899924dex102.htm","https://www.sec.gov/Archives/edgar/data/51644/000119312524273521/d899924dex102.htm",{"exhibit_number":4022,"htm_reference":4023,"full_url":4024},"EX-10.3","d899924dex103.htm","https://www.sec.gov/Archives/edgar/data/51644/000119312524273521/d899924dex103.htm",{"exhibit_number":4026,"htm_reference":4027,"full_url":4028},"EX-10.4","d899924dex104.htm","https://www.sec.gov/Archives/edgar/data/51644/000119312524273521/d899924dex104.htm",{"symbol":5,"accessionnumber":3596,"filingdate":1000,"sec_url":4030,"tags":4031,"headline":4035,"summary":4036,"sector":3769,"industry":3770,"date_processed":4037,"impact_score":3886,"exhibits":4038,"isLocked":3774},"https://www.sec.gov/Archives/edgar/data/51644/000119312524272907/0001193125-24-272907-index.htm",{"7.01":4032,"9.01":4034},[4033],"Regulation FD Disclosure",[3766],"Omnicom to Acquire Interpublic in Major Merger","On December 9, 2024, Omnicom Group Inc. and The Interpublic Group of Companies, Inc. announced a definitive agreement for Omnicom to acquire Interpublic in a stock-for-stock transaction. Interpublic shareholders will receive 0.344 Omnicom shares for each share of Interpublic common stock they own. The transaction is expected to generate $750 million in annual cost synergies and be accretive to adjusted earnings per share for both Omnicom and Interpublic shareholders. The combined company will have over 100,000 expert practitioners and will deliver end-to-end services across various sectors. The transaction is expected to close in the second half of 2025, subject to shareholder and regulatory approvals.","2025-11-25 23:48:19",[4039,4042],{"exhibit_number":3818,"htm_reference":4040,"full_url":4041},"d875100dex991.htm","https://www.sec.gov/Archives/edgar/data/51644/000119312524272907/d875100dex991.htm",{"exhibit_number":3904,"htm_reference":4043,"full_url":4044},"d875100dex992.htm","https://www.sec.gov/Archives/edgar/data/51644/000119312524272907/d875100dex992.htm",{"symbol":5,"accessionnumber":3599,"filingdate":1130,"sec_url":4046,"tags":4047,"headline":4050,"summary":4051,"sector":3769,"industry":3770,"date_processed":4052,"impact_score":3886,"exhibits":4053,"isLocked":3774},"https://www.sec.gov/Archives/edgar/data/51644/000005164424000051/0000051644-24-000051-index.htm",{"2.02":4048,"9.01":4049},[3881],[3766],"Interpublic Group Reports Q3 and First Nine Months of 2024 Results","On October 22, 2024, The Interpublic Group of Companies, Inc. reported on its results for the third quarter and first nine months of 2024. The company held a conference call to discuss these results, the details of which are not provided in the 8-K filing itself but are referenced as being furnished as Exhibit 99.1. The Interpublic Group also furnished a cover page Interactive Data File as Exhibit 104.","2025-12-05 23:27:12",[4054],{"exhibit_number":3818,"htm_reference":4055,"full_url":4056},"q324transcript.htm","https://www.sec.gov/Archives/edgar/data/51644/000005164424000051/q324transcript.htm",{"symbol":5,"accessionnumber":3604,"filingdate":1136,"sec_url":4058,"tags":4059,"headline":4062,"summary":4063,"sector":3769,"industry":3770,"date_processed":4064,"impact_score":3886,"exhibits":4065,"isLocked":3774},"https://www.sec.gov/Archives/edgar/data/51644/000005164424000045/0000051644-24-000045-index.htm",{"2.02":4060,"9.01":4061},[3881],[3766],"Interpublic Reports Third Quarter and First Nine Months 2024 Results","Interpublic Group of Companies, Inc. reported its financial results for the third quarter and first nine months of 2024. Total revenue including billable expenses for Q3 2024 was $2.63 billion, while net revenue was $2.24 billion, unchanged organically from Q3 2023. The company reported a net income of $20.1 million for Q3 2024 and $345.0 million for the first nine months of 2024. A non-cash goodwill impairment expense of $232.1 million was recorded related to digital specialist agencies and the sale process for R/GA and Huge. Adjusted EBITA was $385.8 million for Q3 2024 and $930.2 million for the first nine months of 2024. The company also announced a share repurchase program where it repurchased 7.3 million shares of its common stock at an aggregate cost of $230.1 million during the first nine months of 2024.","2025-12-05 23:37:49",[4066,4069],{"exhibit_number":3818,"htm_reference":4067,"full_url":4068},"ipgq32024earningsreleaseex.htm","https://www.sec.gov/Archives/edgar/data/51644/000005164424000045/ipgq32024earningsreleaseex.htm",{"exhibit_number":3904,"htm_reference":4070,"full_url":4071},"irdeckq32024_final.htm","https://www.sec.gov/Archives/edgar/data/51644/000005164424000045/irdeckq32024_final.htm",null,1789889747560]