[{"data":1,"prerenderedAt":5721},["ShallowReactive",2],{"company-overview-OMC":3},{"company_profile":4,"ohlc":24,"spy":3385,"trading_signals":4661,"company_actions":4819,"filings_8k":5202,"report_history":5720,"insider_summary":5720,"filings_summary":5720,"financials_summary":5720,"institutional_summary":5720,"seo_links":5720},{"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},"OMC","Omnicom Group Inc.","NYSE","XNYS","Communication Services","Advertising Agencies",74900,"https://www.omnicomgroup.com","Omnicom Group Inc. is a leading global marketing and corporate communications company, specializing in advertising, customer relationship management, public relations, and specialty communications. As a conglomerate, its primary function is to provide strategic marketing solutions and innovative advertising campaigns across a diverse array of industries, from consumer health and technology to automotive and finance. Notable for its integrated approach, Omnicom delivers comprehensive services that cater to evolving market needs, ensuring brands can effectively engage with their target audiences across multiple platforms and channels. Operating through a network of agencies situated worldwide, Omnicom Group plays a significant role in the branding and communication strategies of many Fortune 500 companies. Headquartered in New York City, the company is known for spearheading creative excellence and leveraging data analytics to drive impactful marketing initiatives. Consequently, Omnicom Group holds a prominent position in the communication services sector, shaping industry trends and influencing consumer behavior globally.","Common Stock","Mr. John D. Wren","280 Park Avenue","New York",10017,"NY","United States","(212) 415-3600","2025-03-08 00:00:00","True",[25,30,36,42,48,54,60,66,72,77,83,89,95,101,107,113,118,123,129,135,140,146,150,155,161,167,173,179,185,190,195,201,207,213,219,225,231,237,242,248,253,259,264,269,275,281,287,292,298,303,309,314,317,322,328,334,340,346,352,358,363,368,374,380,386,391,397,403,409,415,419,424,430,435,440,445,450,455,461,467,473,477,483,489,495,500,506,512,518,524,529,535,540,545,551,555,560,563,569,574,580,584,589,595,599,604,608,613,618,623,628,633,638,641,645,650,655,658,661,664,668,673,678,682,686,691,695,699,703,709,714,719,724,728,733,739,744,749,753,759,765,770,774,780,784,788,792,797,803,808,814,819,824,830,835,841,847,853,859,863,866,872,874,878,881,887,891,896,900,905,910,916,919,924,929,933,938,942,946,951,956,961,964,969,972,974,978,981,986,990,995,1000,1005,1009,1014,1020,1024,1029,1035,1040,1046,1052,1057,1062,1066,1071,1075,1081,1083,1086,1091,1096,1100,1104,1108,1112,1116,1120,1126,1129,1133,1136,1141,1144,1148,1154,1157,1161,1165,1171,1174,1178,1180,1183,1188,1191,1195,1199,1201,1205,1208,1211,1215,1220,1226,1231,1234,1237,1242,1245,1251,1255,1258,1261,1266,1271,1276,1280,1282,1288,1291,1296,1299,1304,1306,1309,1313,1316,1319,1323,1327,1330,1333,1336,1339,1341,1344,1347,1350,1354,1358,1361,1366,1371,1376,1380,1383,1386,1389,1391,1393,1396,1400,1405,1411,1416,1420,1426,1429,1432,1435,1439,1444,1449,1453,1457,1460,1464,1468,1474,1478,1483,1487,1492,1496,1502,1508,1514,1519,1523,1527,1530,1535,1539,1544,1549,1553,1557,1560,1564,1568,1573,1577,1579,1584,1588,1592,1594,1597,1601,1604,1607,1610,1613,1617,1619,1621,1624,1627,1630,1634,1636,1639,1643,1647,1650,1654,1658,1663,1666,1668,1673,1676,1679,1684,1687,1692,1696,1699,1702,1706,1710,1713,1717,1720,1723,1727,1733,1737,1740,1744,1746,1750,1753,1758,1762,1766,1770,1775,1778,1784,1788,1793,1799,1801,1805,1810,1814,1820,1824,1827,1832,1836,1840,1843,1847,1852,1856,1862,1867,1872,1878,1882,1887,1891,1896,1901,1906,1912,1917,1922,1927,1931,1934,1938,1944,1950,1955,1960,1965,1969,1974,1977,1981,1985,1990,1995,2000,2006,2012,2018,2024,2030,2036,2042,2048,2054,2060,2066,2072,2078,2084,2090,2096,2102,2108,2114,2120,2126,2132,2137,2142,2147,2150,2156,2161,2164,2169,2175,2180,2186,2191,2196,2202,2207,2212,2217,2222,2228,2233,2237,2242,2247,2252,2257,2262,2267,2273,2277,2283,2287,2292,2298,2301,2306,2310,2315,2319,2322,2328,2334,2338,2342,2345,2350,2355,2361,2367,2372,2377,2383,2389,2394,2400,2404,2409,2414,2420,2424,2428,2434,2440,2445,2450,2455,2460,2466,2472,2478,2483,2488,2494,2500,2505,2511,2517,2521,2527,2532,2538,2544,2548,2553,2558,2563,2568,2573,2579,2585,2591,2595,2601,2607,2612,2618,2624,2630,2634,2640,2645,2650,2655,2660,2664,2669,2672,2676,2681,2686,2691,2695,2700,2705,2711,2716,2721,2726,2729,2734,2739,2743,2748,2753,2758,2764,2768,2773,2779,2783,2787,2792,2795,2801,2806,2811,2816,2820,2825,2830,2833,2839,2843,2849,2855,2858,2863,2867,2873,2876,2879,2882,2888,2894,2898,2901,2906,2911,2915,2920,2925,2928,2934,2938,2942,2947,2952,2957,2962,2966,2970,2974,2977,2981,2984,2988,2993,2995,3000,3004,3009,3013,3018,3023,3028,3033,3037,3040,3044,3048,3052,3055,3058,3063,3067,3071,3074,3080,3082,3087,3091,3096,3098,3104,3109,3114,3116,3119,3124,3127,3132,3136,3141,3145,3147,3149,3151,3154,3157,3160,3165,3170,3175,3179,3182,3185,3189,3193,3196,3198,3201,3203,3207,3211,3215,3217,3222,3224,3227,3230,3235,3240,3242,3245,3247,3249,3252,3254,3257,3260,3262,3264,3266,3270,3272,3274,3276,3280,3284,3288,3290,3293,3296,3299,3303,3307,3310,3315,3317,3319,3323,3326,3329,3332,3334,3336,3339,3342,3345,3348,3350,3354,3356,3358,3360,3362,3366,3370,3372,3375,3380,3382],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":29},"2026-09-18",77.46,75.69,76.57,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-17",79.52,79.76,78.48,78.6,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-16",79.5,80.15,78.8,79.33,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-15",80.23,81.04,79.66,79.85,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-14",80.01,81.69,79.78,81.07,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-11",79.87,80.04,78.42,79.01,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",78.23,79.81,77.97,79.45,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-09",80.49,80.5,77.05,78.3,{"symbol":5,"time":73,"open":74,"high":74,"low":75,"close":76},"2026-09-08",82.34,80.47,81.13,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-04",83.51,83.8,82.19,82.62,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-03",83.3,84.8,81.97,84.73,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-02",85.9,87.47,80.54,81.76,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",87.43,87.62,85.66,86.09,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",88,88.3,87.39,87.53,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",88.17,89.22,88.01,88.28,{"symbol":5,"time":114,"open":115,"high":116,"low":115,"close":117},"2026-08-27",87.19,88.92,87.89,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":117},"2026-08-26",87.9,88.18,86.48,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-25",88.14,88.72,87.69,88.2,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-24",87.92,89.57,87.6,88.94,{"symbol":5,"time":136,"open":137,"high":112,"low":138,"close":139},"2026-08-21",86.97,86.2,87.54,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-20",87.32,88.1,86.31,87.07,{"symbol":5,"time":147,"open":138,"high":148,"low":149,"close":97},"2026-08-19",88.23,85.33,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":144},"2026-08-18",86.63,87.64,85.97,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-17",86.29,86.83,85.42,85.46,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-14",88.43,88.55,87.1,87.57,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-13",86.05,88.4,85.67,88.36,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-08-12",84.6,85.84,83.96,85.51,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-08-11",83.87,86.66,83.74,85.95,{"symbol":5,"time":186,"open":187,"high":187,"low":188,"close":189},"2026-08-10",84.91,83.1,84.65,{"symbol":5,"time":191,"open":192,"high":178,"low":193,"close":194},"2026-08-07",82.65,82.27,85.24,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-06",83.54,84.5,81.85,82.51,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-05",82,83.43,81.11,81.71,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-04",78.9,82.02,78.81,81.81,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-03",79.7,82.59,79.04,79.27,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-31",78.4,80.07,78.1,78.7,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-30",79.73,80.34,76.46,79.61,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-07-29",83.63,84.41,80,82.58,{"symbol":5,"time":238,"open":239,"high":240,"low":239,"close":241},"2026-07-28",83.04,87.41,86.22,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-27",80.96,82.76,80.91,82.41,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":46},"2026-07-24",78.84,80.21,78.09,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-07-23",78.86,79.32,77.89,77.9,{"symbol":5,"time":260,"open":261,"high":262,"low":217,"close":263},"2026-07-22",79.31,80.11,79.38,{"symbol":5,"time":265,"open":205,"high":266,"low":267,"close":268},"2026-07-21",81.72,79.07,79.21,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-20",81.56,82.92,81,82.37,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-17",84.1,85.18,81.47,81.73,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-16",82.2,84.2,81.27,84.17,{"symbol":5,"time":288,"open":289,"high":272,"low":290,"close":291},"2026-07-15",81.15,80.87,80.93,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-14",81.5,82.55,80.61,80.75,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":295},"2026-07-13",82.46,83.9,82.12,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-07-10",81.49,83.12,81.06,81.93,{"symbol":5,"time":310,"open":311,"high":279,"low":312,"close":313},"2026-07-09",77.96,77.12,80.83,{"symbol":5,"time":315,"open":222,"high":39,"low":316,"close":35},"2026-07-08",77.98,{"symbol":5,"time":318,"open":305,"high":319,"low":320,"close":321},"2026-07-07",81.88,80.67,80.84,{"symbol":5,"time":323,"open":324,"high":325,"low":326,"close":327},"2026-07-06",78.75,80.24,78.45,79.9,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-07-02",76.13,78.77,75.37,78.62,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-01",72.79,77.08,72.41,76.11,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-06-30",73.43,74.03,71.85,72.83,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-29",74.5,75.99,73.32,73.93,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-26",73.61,74.87,71.52,73.09,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":342},"2026-06-25",73.25,75.2,72.82,{"symbol":5,"time":364,"open":365,"high":366,"low":365,"close":367},"2026-06-24",72.99,74.27,73.66,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-23",73.57,73.63,71.82,72.96,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-22",70.3,72.74,70.29,72.55,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-18",75.48,75.6,70.84,71.35,{"symbol":5,"time":387,"open":388,"high":223,"low":389,"close":390},"2026-06-17",77.21,75.71,76.31,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-16",76.85,77.39,76.25,77.37,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-15",76.47,77.23,75.94,76.51,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-12",76.2,77.65,75.08,76.68,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-11",73.98,76.17,73.31,75.59,{"symbol":5,"time":416,"open":417,"high":418,"low":371,"close":411},"2026-06-10",74.75,75.85,{"symbol":5,"time":420,"open":361,"high":421,"low":422,"close":423},"2026-06-09",76.36,74.64,75.63,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-08",74.76,75.64,73.95,75.07,{"symbol":5,"time":431,"open":432,"high":412,"low":433,"close":434},"2026-06-05",76.06,75.02,75.31,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":423},"2026-06-04",75.28,77.16,74.82,{"symbol":5,"time":441,"open":434,"high":442,"low":443,"close":444},"2026-06-03",75.34,73.29,73.74,{"symbol":5,"time":446,"open":447,"high":389,"low":448,"close":449},"2026-06-02",75.66,73.78,75.22,{"symbol":5,"time":451,"open":452,"high":405,"low":453,"close":454},"2026-06-01",73.55,73.36,75.97,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-05-29",73.16,73.69,72.51,72.71,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-05-28",73.81,74.45,73.19,74.09,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-27",74.56,76.29,74.38,74.85,{"symbol":5,"time":474,"open":475,"high":426,"low":354,"close":476},"2026-05-26",74.43,74.41,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-05-22",74.25,75.47,74.22,74.93,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-05-21",71.26,73.83,70.47,73.77,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-05-20",71.41,72.18,69.98,71.88,{"symbol":5,"time":496,"open":360,"high":497,"low":498,"close":499},"2026-05-19",75.36,71.73,71.83,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-05-18",71.4,74.1,70.92,73.14,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-05-15",72.12,72.57,70.8,70.83,{"symbol":5,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-05-14",74.49,75.25,71.56,71.58,{"symbol":5,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-05-13",75.5,75.73,73.52,74.24,{"symbol":5,"time":525,"open":526,"high":527,"low":486,"close":528},"2026-05-12",75.13,76.05,76.04,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-05-11",77.15,77.28,74.61,75.15,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":537},"2026-05-08",77.06,77.48,75.78,{"symbol":5,"time":541,"open":542,"high":543,"low":339,"close":544},"2026-05-07",76.76,77.61,76.92,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-05-06",78.46,78.5,76.7,76.91,{"symbol":5,"time":552,"open":330,"high":553,"low":527,"close":554},"2026-05-05",78.41,77.64,{"symbol":5,"time":556,"open":557,"high":538,"low":558,"close":559},"2026-05-04",76.53,75.93,76.27,{"symbol":5,"time":561,"open":388,"high":64,"low":562,"close":544},"2026-05-01",76.67,{"symbol":5,"time":564,"open":565,"high":566,"low":567,"close":568},"2026-04-30",75.76,78.11,75.51,76.72,{"symbol":5,"time":570,"open":571,"high":572,"low":443,"close":573},"2026-04-29",76.97,78.2,76.19,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-04-28",76.58,76.99,74.79,76.88,{"symbol":5,"time":581,"open":582,"high":537,"low":582,"close":583},"2026-04-27",75.82,76.01,{"symbol":5,"time":585,"open":586,"high":390,"low":587,"close":588},"2026-04-24",76.3,74.86,75.74,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-23",77.81,78.06,76.07,76.82,{"symbol":5,"time":596,"open":597,"high":598,"low":550,"close":566},"2026-04-22",78.22,78.94,{"symbol":5,"time":600,"open":601,"high":46,"low":602,"close":603},"2026-04-21",78.63,77.83,78.07,{"symbol":5,"time":605,"open":606,"high":607,"low":603,"close":548},"2026-04-20",78.25,79.11,{"symbol":5,"time":609,"open":255,"high":610,"low":611,"close":612},"2026-04-17",80.06,78.32,78.67,{"symbol":5,"time":614,"open":615,"high":616,"low":615,"close":617},"2026-04-16",78.28,79.56,78.76,{"symbol":5,"time":619,"open":620,"high":621,"low":620,"close":622},"2026-04-15",76.48,78.02,77.49,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":620},"2026-04-14",76.23,77.51,75.86,{"symbol":5,"time":629,"open":630,"high":631,"low":366,"close":632},"2026-04-13",74.35,76.75,76,{"symbol":5,"time":634,"open":635,"high":636,"low":630,"close":637},"2026-04-10",75.33,75.92,74.77,{"symbol":5,"time":639,"open":636,"high":636,"low":371,"close":640},"2026-04-09",74.88,{"symbol":5,"time":642,"open":400,"high":554,"low":643,"close":644},"2026-04-08",76.38,76.87,{"symbol":5,"time":646,"open":447,"high":647,"low":648,"close":649},"2026-04-07",77.02,75.42,75.65,{"symbol":5,"time":651,"open":652,"high":620,"low":653,"close":654},"2026-04-06",74.3,74.16,75.96,{"symbol":5,"time":656,"open":578,"high":559,"low":479,"close":657},"2026-04-02",74.81,{"symbol":5,"time":659,"open":433,"high":421,"low":355,"close":660},"2026-04-01",75.21,{"symbol":5,"time":662,"open":405,"high":393,"low":663,"close":434},"2026-03-31",74.21,{"symbol":5,"time":665,"open":348,"high":432,"low":666,"close":667},"2026-03-30",74.07,75.32,{"symbol":5,"time":669,"open":670,"high":497,"low":671,"close":672},"2026-03-27",75.24,73.56,73.82,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":434},"2026-03-26",75.45,76.49,73.88,{"symbol":5,"time":679,"open":432,"high":680,"low":681,"close":588},"2026-03-25",76.83,74.31,{"symbol":5,"time":683,"open":684,"high":593,"low":464,"close":685},"2026-03-24",74.92,75.39,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":427},"2026-03-23",76.34,76.55,74.36,{"symbol":5,"time":692,"open":521,"high":693,"low":666,"close":694},"2026-03-20",76.33,75.06,{"symbol":5,"time":696,"open":582,"high":697,"low":520,"close":698},"2026-03-19",77.74,75.84,{"symbol":5,"time":700,"open":626,"high":701,"low":401,"close":702},"2026-03-18",78.21,76.08,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-03-17",78.89,80.73,78.31,78.39,{"symbol":5,"time":710,"open":316,"high":711,"low":712,"close":713},"2026-03-16",79.18,77.4,78.72,{"symbol":5,"time":715,"open":716,"high":717,"low":554,"close":718},"2026-03-13",78.78,79.55,77.8,{"symbol":5,"time":720,"open":721,"high":722,"low":647,"close":723},"2026-03-12",79,81.89,77.91,{"symbol":5,"time":725,"open":726,"high":199,"low":727,"close":610},"2026-03-11",80.99,79.14,{"symbol":5,"time":729,"open":730,"high":198,"low":731,"close":732},"2026-03-10",84.13,80.77,80.98,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-09",84.42,84.67,82.6,83.99,{"symbol":5,"time":740,"open":175,"high":741,"low":742,"close":743},"2026-03-06",85.06,82.95,84.93,{"symbol":5,"time":745,"open":746,"high":747,"low":234,"close":748},"2026-03-05",85.8,87.17,84.77,{"symbol":5,"time":750,"open":751,"high":752,"low":751,"close":746},"2026-03-04",84.29,86.43,{"symbol":5,"time":754,"open":755,"high":756,"low":757,"close":758},"2026-03-03",83.91,85.77,82.89,84.62,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-03-02",84.46,85.54,83.59,85.36,{"symbol":5,"time":766,"open":767,"high":178,"low":768,"close":769},"2026-02-27",81.62,81.21,85.29,{"symbol":5,"time":771,"open":772,"high":184,"low":772,"close":773},"2026-02-26",83.05,84.71,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-02-25",82.44,82.98,81.1,82.71,{"symbol":5,"time":781,"open":782,"high":783,"low":69,"close":300},"2026-02-24",80.76,83.86,{"symbol":5,"time":785,"open":786,"high":787,"low":227,"close":297},"2026-02-23",83.83,85.68,{"symbol":5,"time":789,"open":94,"high":177,"low":790,"close":791},"2026-02-20",81.6,83.26,{"symbol":5,"time":793,"open":794,"high":205,"low":795,"close":796},"2026-02-19",74.48,73.42,80.94,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-02-18",67.98,70.51,67.46,70.16,{"symbol":5,"time":804,"open":805,"high":806,"low":807,"close":799},"2026-02-17",69.41,69.5,67.25,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-02-13",67.56,69.11,67.27,69,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":812},"2026-02-12",69.71,70.2,66.66,{"symbol":5,"time":820,"open":459,"high":821,"low":822,"close":823},"2026-02-11",72.88,68.88,69.32,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-02-10",71.5,73.17,71.1,73.06,{"symbol":5,"time":831,"open":832,"high":833,"low":822,"close":834},"2026-02-09",69.73,70.86,70.75,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-06",68.71,70.42,68.5,69.87,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-02-05",69.97,70.85,68.28,69.12,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-02-04",66.53,70.04,66.33,69.14,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-02-03",71.78,72.45,67.93,67.99,{"symbol":5,"time":860,"open":408,"high":861,"low":521,"close":862},"2026-02-02",77.54,76.52,{"symbol":5,"time":864,"open":470,"high":337,"low":383,"close":865},"2026-01-30",77.04,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-01-29",76.54,76.93,74.97,75.77,{"symbol":5,"time":873,"open":718,"high":35,"low":395,"close":868},"2026-01-28",{"symbol":5,"time":875,"open":222,"high":69,"low":876,"close":877},"2026-01-27",77.22,78.03,{"symbol":5,"time":879,"open":44,"high":69,"low":38,"close":880},"2026-01-26",80.36,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-01-23",80.09,81.41,79.16,79.79,{"symbol":5,"time":888,"open":553,"high":889,"low":553,"close":890},"2026-01-22",79.72,79.24,{"symbol":5,"time":892,"open":893,"high":47,"low":894,"close":895},"2026-01-21",78.47,78.19,78.58,{"symbol":5,"time":897,"open":33,"high":898,"low":899,"close":877},"2026-01-20",80.02,77.69,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":886},"2026-01-16",80.2,81.25,79.29,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":321},"2026-01-15",80.17,81.23,79.03,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-01-14",78,80.74,77.77,80.18,{"symbol":5,"time":917,"open":918,"high":324,"low":869,"close":626},"2026-01-13",78.13,{"symbol":5,"time":920,"open":921,"high":922,"low":602,"close":923},"2026-01-12",78.54,78.85,78.16,{"symbol":5,"time":925,"open":324,"high":926,"low":927,"close":928},"2026-01-09",79.54,77.53,79.08,{"symbol":5,"time":930,"open":337,"high":931,"low":337,"close":932},"2026-01-08",79.67,78.79,{"symbol":5,"time":934,"open":256,"high":935,"low":936,"close":937},"2026-01-07",79.88,77,77.58,{"symbol":5,"time":939,"open":311,"high":940,"low":602,"close":941},"2026-01-06",79.71,79.63,{"symbol":5,"time":943,"open":944,"high":706,"low":566,"close":945},"2026-01-05",79.26,78.35,{"symbol":5,"time":947,"open":297,"high":948,"low":949,"close":950},"2026-01-02",81.95,79.59,81.32,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":297},"2025-12-31",80.43,81.3,80.13,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":706},"2025-12-30",80.31,81.12,80.14,{"symbol":5,"time":962,"open":39,"high":950,"low":963,"close":75},"2025-12-29",79.97,{"symbol":5,"time":965,"open":966,"high":967,"low":717,"close":968},"2025-12-26",79.74,80.25,80.03,{"symbol":5,"time":970,"open":250,"high":57,"low":250,"close":971},"2025-12-24",79.95,{"symbol":5,"time":973,"open":966,"high":963,"low":566,"close":224},"2025-12-23",{"symbol":5,"time":975,"open":246,"high":319,"low":976,"close":977},"2025-12-22",79.53,79.64,{"symbol":5,"time":979,"open":980,"high":285,"low":971,"close":44},"2025-12-19",80.9,{"symbol":5,"time":982,"open":983,"high":984,"low":778,"close":985},"2025-12-18",82.64,82.82,81.66,{"symbol":5,"time":987,"open":228,"high":988,"low":967,"close":989},"2025-12-17",83.21,82.7,{"symbol":5,"time":991,"open":992,"high":993,"low":886,"close":994},"2025-12-16",80.42,81.43,80.64,{"symbol":5,"time":996,"open":997,"high":998,"low":63,"close":999},"2025-12-15",80.46,81.18,80.48,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":967},"2025-12-12",80.58,80.89,79.69,{"symbol":5,"time":1006,"open":543,"high":1007,"low":1008,"close":222},"2025-12-11",80.55,77.35,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1011,"close":1013},"2025-12-10",73.71,77.55,77.42,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2025-12-09",73.48,73.75,72.66,73.24,{"symbol":5,"time":1021,"open":672,"high":1022,"low":365,"close":1023},"2025-12-08",74.32,73.15,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":378,"close":1028},"2025-12-05",70.31,74.65,73.44,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2025-12-04",70.97,71.45,69.86,70.17,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":378,"close":1039},"2025-12-03",72.34,73.04,71,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-12-02",72.05,72.75,71.05,72.47,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2025-12-01",71.71,73.39,71.62,72.01,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1050},"2025-11-28",71.06,72.69,70.89,{"symbol":5,"time":1058,"open":1059,"high":1060,"low":1061,"close":826},"2025-11-26",72.6,73.68,71.21,{"symbol":5,"time":1063,"open":567,"high":1064,"low":1059,"close":1065},"2025-11-25",75.57,72.85,{"symbol":5,"time":1067,"open":1068,"high":520,"low":1069,"close":1070},"2025-11-24",74.63,73.7,74.83,{"symbol":5,"time":1072,"open":1073,"high":433,"low":1074,"close":355},"2025-11-21",72.19,71.89,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-11-20",72,72.11,71.15,71.51,{"symbol":5,"time":1082,"open":1069,"high":1069,"low":1074,"close":1077},"2025-11-19",{"symbol":5,"time":1084,"open":362,"high":458,"low":1078,"close":1085},"2025-11-18",73.54,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1088,"close":1090},"2025-11-17",72.02,73.12,73.03,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":494,"close":1095},"2025-11-14",72.9,72.91,72.23,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":373,"close":829},"2025-11-13",73.9,74.28,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":350,"close":466},"2025-11-12",73.72,74.57,{"symbol":5,"time":1105,"open":360,"high":343,"low":1106,"close":1107},"2025-11-11",72.37,73.91,{"symbol":5,"time":1109,"open":1110,"high":1110,"low":1111,"close":377},"2025-11-10",74.08,71.11,{"symbol":5,"time":1113,"open":1089,"high":1114,"low":1115,"close":1099},"2025-11-07",74.33,72.86,{"symbol":5,"time":1117,"open":1017,"high":1118,"low":1119,"close":365},"2025-11-06",75.55,72.77,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-11-05",73.5,74.37,72.92,73.4,{"symbol":5,"time":1127,"open":465,"high":1128,"low":362,"close":1085},"2025-11-04",73.89,{"symbol":5,"time":1130,"open":1131,"high":1131,"low":1132,"close":1090},"2025-11-03",74.66,72.52,{"symbol":5,"time":1134,"open":514,"high":1135,"low":1110,"close":433},"2025-10-31",75.29,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":672,"close":1140},"2025-10-30",74.52,76.59,75.05,{"symbol":5,"time":1142,"open":395,"high":676,"low":1143,"close":670},"2025-10-29",74.95,{"symbol":5,"time":1145,"open":1146,"high":1146,"low":1147,"close":544},"2025-10-28",78.93,76.86,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-10-27",79.1,79.84,78.82,79.2,{"symbol":5,"time":1155,"open":1156,"high":1156,"low":548,"close":721},"2025-10-24",81.08,{"symbol":5,"time":1158,"open":1159,"high":319,"low":1160,"close":1160},"2025-10-23",81.51,80.33,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":34,"close":908},"2025-10-22",78.49,82.5,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1170},"2025-10-21",78.24,79.68,77.94,78.71,{"symbol":5,"time":1172,"open":1173,"high":547,"low":538,"close":894},"2025-10-20",77.86,{"symbol":5,"time":1175,"open":532,"high":615,"low":1176,"close":1177},"2025-10-17",76.65,77.52,{"symbol":5,"time":1179,"open":261,"high":256,"low":571,"close":388},"2025-10-16",{"symbol":5,"time":1181,"open":601,"high":1182,"low":611,"close":261},"2025-10-15",79.93,{"symbol":5,"time":1184,"open":565,"high":1185,"low":1186,"close":1187},"2025-10-14",78.61,75.7,78.55,{"symbol":5,"time":1189,"open":1190,"high":538,"low":412,"close":402},"2025-10-13",76.98,{"symbol":5,"time":1192,"open":1193,"high":224,"low":693,"close":1194},"2025-10-10",77.92,76.5,{"symbol":5,"time":1196,"open":1197,"high":50,"low":1198,"close":1198},"2025-10-09",79.98,77.6,{"symbol":5,"time":1200,"open":327,"high":994,"low":218,"close":941},"2025-10-08",{"symbol":5,"time":1202,"open":1203,"high":1204,"low":921,"close":33},"2025-10-07",78.68,80.38,{"symbol":5,"time":1206,"open":1207,"high":976,"low":1173,"close":548},"2025-10-06",78.08,{"symbol":5,"time":1209,"open":1210,"high":1163,"low":29,"close":543},"2025-10-03",76.74,{"symbol":5,"time":1212,"open":1213,"high":927,"low":1214,"close":393},"2025-10-02",76.78,75.81,{"symbol":5,"time":1216,"open":1217,"high":51,"low":1218,"close":1219},"2025-10-01",80.97,77.33,77.45,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-09-30",79.15,82.96,79.06,81.53,{"symbol":5,"time":1227,"open":1218,"high":1228,"low":1229,"close":1230},"2025-09-29",79.17,76.8,79.13,{"symbol":5,"time":1232,"open":582,"high":1233,"low":389,"close":70},"2025-09-26",77.19,{"symbol":5,"time":1235,"open":1229,"high":393,"low":332,"close":1236},"2025-09-25",75.88,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":632,"close":1241},"2025-09-24",76.02,77.26,77.07,{"symbol":5,"time":1243,"open":432,"high":554,"low":1118,"close":1244},"2025-09-23",76.28,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-09-22",74.9,75.43,74.47,74.53,{"symbol":5,"time":1252,"open":1253,"high":395,"low":666,"close":1254},"2025-09-19",75.89,75.01,{"symbol":5,"time":1256,"open":549,"high":388,"low":1257,"close":528},"2025-09-18",75.83,{"symbol":5,"time":1259,"open":631,"high":326,"low":586,"close":1260},"2025-09-17",76.6,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":349,"close":1265},"2025-09-16",76.81,77.56,76.9,{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":393},"2025-09-15",77.5,77.66,76.64,{"symbol":5,"time":1272,"open":1273,"high":1274,"low":649,"close":1275},"2025-09-12",77.57,77.95,77.2,{"symbol":5,"time":1277,"open":1278,"high":1173,"low":582,"close":1279},"2025-09-11",76.1,77.84,{"symbol":5,"time":1281,"open":1268,"high":1268,"low":434,"close":632},"2025-09-10",{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-09-09",78.64,78.91,77.44,77.73,{"symbol":5,"time":1289,"open":1290,"high":263,"low":1269,"close":598},"2025-09-08",79.19,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1293,"close":1295},"2025-09-05",78.52,80.22,79.43,{"symbol":5,"time":1297,"open":1198,"high":1298,"low":1139,"close":921},"2025-09-04",78.56,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":927},"2025-09-03",76.94,77.75,76.41,{"symbol":5,"time":1305,"open":1241,"high":572,"low":1270,"close":869},"2025-09-02",{"symbol":5,"time":1307,"open":697,"high":1187,"low":1268,"close":1308},"2025-08-29",78.33,{"symbol":5,"time":1310,"open":1311,"high":716,"low":1312,"close":1287},"2025-08-28",78.69,77.03,{"symbol":5,"time":1314,"open":1268,"high":324,"low":1315,"close":547},"2025-08-27",77.1,{"symbol":5,"time":1317,"open":261,"high":949,"low":1318,"close":723},"2025-08-26",77.87,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":250,"close":1222},"2025-08-25",79.42,79.62,{"symbol":5,"time":1324,"open":1325,"high":57,"low":1326,"close":1168},"2025-08-22",78.01,77.72,{"symbol":5,"time":1328,"open":1013,"high":64,"low":1329,"close":538},"2025-08-21",77.17,{"symbol":5,"time":1331,"open":1012,"high":615,"low":337,"close":1332},"2025-08-20",77.71,{"symbol":5,"time":1334,"open":1229,"high":311,"low":868,"close":1335},"2025-08-19",77.67,{"symbol":5,"time":1337,"open":1270,"high":568,"low":401,"close":1338},"2025-08-18",76.16,{"symbol":5,"time":1340,"open":401,"high":568,"low":675,"close":390},"2025-08-15",{"symbol":5,"time":1342,"open":423,"high":565,"low":469,"close":1343},"2025-08-14",75.41,{"symbol":5,"time":1345,"open":371,"high":1346,"low":1122,"close":399},"2025-08-13",76.62,{"symbol":5,"time":1348,"open":1349,"high":1123,"low":379,"close":1060},"2025-08-12",73.22,{"symbol":5,"time":1351,"open":1122,"high":1110,"low":1352,"close":1353},"2025-08-11",72.13,72.94,{"symbol":5,"time":1355,"open":1356,"high":1089,"low":1357,"close":1353},"2025-08-08",72.28,71.8,{"symbol":5,"time":1359,"open":357,"high":486,"low":508,"close":1360},"2025-08-07",72.68,{"symbol":5,"time":1362,"open":1363,"high":1128,"low":1364,"close":1365},"2025-08-06",72.8,72.2,72.95,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":499,"close":1370},"2025-08-05",72.3,72.97,72.61,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1042},"2025-08-04",71.19,72.31,70.61,{"symbol":5,"time":1377,"open":1378,"high":1077,"low":1379,"close":1111},"2025-08-01",71.94,70.65,{"symbol":5,"time":1381,"open":1132,"high":1382,"low":498,"close":1042},"2025-07-31",73.37,{"symbol":5,"time":1384,"open":652,"high":417,"low":1368,"close":1385},"2025-07-30",72.65,{"symbol":5,"time":1387,"open":640,"high":1388,"low":666,"close":1022},"2025-07-29",75.11,{"symbol":5,"time":1390,"open":625,"high":395,"low":533,"close":1068},"2025-07-28",{"symbol":5,"time":1392,"open":1147,"high":532,"low":414,"close":620},"2025-07-25",{"symbol":5,"time":1394,"open":1268,"high":1395,"low":1213,"close":537},"2025-07-24",79.3,{"symbol":5,"time":1397,"open":635,"high":316,"low":1398,"close":1399},"2025-07-23",74.8,77.88,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":660},"2025-07-22",71.57,75.58,71.46,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-07-21",71.38,71.44,70.38,70.41,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1054},"2025-07-18",71.37,71.81,70.76,{"symbol":5,"time":1417,"open":1124,"high":1418,"low":1419,"close":833},"2025-07-17",73.11,70.78,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-07-16",71.96,74.06,71.68,74.05,{"symbol":5,"time":1427,"open":1428,"high":1114,"low":1419,"close":1419},"2025-07-15",73.38,{"symbol":5,"time":1430,"open":1431,"high":1365,"low":1364,"close":1385},"2025-07-14",72.78,{"symbol":5,"time":1433,"open":1434,"high":1028,"low":1018,"close":1043},"2025-07-11",73,{"symbol":5,"time":1436,"open":1369,"high":1437,"low":1438,"close":342},"2025-07-10",74,72.76,{"symbol":5,"time":1440,"open":1441,"high":448,"low":1442,"close":1443},"2025-07-09",72.58,71.63,72.5,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1131},"2025-07-08",73.64,74.99,73.35,{"symbol":5,"time":1450,"open":476,"high":475,"low":1451,"close":1452},"2025-07-07",73.47,73.84,{"symbol":5,"time":1454,"open":1455,"high":497,"low":1103,"close":1456},"2025-07-03",75.12,74.71,{"symbol":5,"time":1458,"open":479,"high":1135,"low":1459,"close":433},"2025-07-02",72.81,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1462,"close":486},"2025-07-01",71.47,74.54,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1373,"close":1378},"2025-06-30",71.6,72.33,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-06-27",71.72,72.44,70.88,71.36,{"symbol":5,"time":1475,"open":384,"high":517,"low":1476,"close":1477},"2025-06-26",70.67,71.22,{"symbol":5,"time":1479,"open":1480,"high":1470,"low":1481,"close":1482},"2025-06-25",71.03,70.23,70.69,{"symbol":5,"time":1484,"open":1485,"high":509,"low":1054,"close":1486},"2025-06-24",71.67,72.48,{"symbol":5,"time":1488,"open":1415,"high":1489,"low":1490,"close":1491},"2025-06-23",72.87,69.83,71.7,{"symbol":5,"time":1493,"open":816,"high":510,"low":1494,"close":1495},"2025-06-20",69.46,70.28,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-06-18",69.2,70.08,68.89,69.42,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-06-17",70.03,70.64,68.37,69.22,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-06-16",70.18,70.71,69.65,70.66,{"symbol":5,"time":1515,"open":1516,"high":1517,"low":823,"close":1518},"2025-06-13",70.5,70.98,69.48,{"symbol":5,"time":1520,"open":1521,"high":453,"low":1522,"close":1373},"2025-06-12",73.13,70.58,{"symbol":5,"time":1524,"open":1525,"high":1110,"low":1365,"close":1526},"2025-06-11",73.51,73.3,{"symbol":5,"time":1528,"open":1408,"high":1019,"low":1044,"close":1529},"2025-06-10",73.21,{"symbol":5,"time":1531,"open":1050,"high":1532,"low":1533,"close":1534},"2025-06-09",71.99,70.94,71.55,{"symbol":5,"time":1536,"open":1537,"high":1470,"low":1415,"close":1538},"2025-06-06",71.14,71.43,{"symbol":5,"time":1540,"open":491,"high":1541,"low":1542,"close":1543},"2025-06-05",71.48,69.95,70.22,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1061},"2025-06-04",71.25,72.14,71.07,{"symbol":5,"time":1550,"open":1551,"high":1051,"low":1552,"close":1404},"2025-06-03",70.56,69.69,{"symbol":5,"time":1554,"open":1462,"high":499,"low":1555,"close":1556},"2025-06-02",69.96,70.49,{"symbol":5,"time":1558,"open":1559,"high":1098,"low":1364,"close":1028},"2025-05-30",73.49,{"symbol":5,"time":1561,"open":503,"high":1562,"low":1365,"close":1563},"2025-05-29",74.39,74.11,{"symbol":5,"time":1565,"open":476,"high":1566,"low":1567,"close":1423},"2025-05-28",74.78,73.86,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1572,"close":479},"2025-05-27",74.15,74.44,73.46,{"symbol":5,"time":1574,"open":1575,"high":1526,"low":1576,"close":1521},"2025-05-23",72.26,71.98,{"symbol":5,"time":1578,"open":795,"high":1011,"low":1370,"close":1521},"2025-05-22",{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1122,"close":1583},"2025-05-21",75.52,75.56,73.53,{"symbol":5,"time":1585,"open":1263,"high":1586,"low":654,"close":1587},"2025-05-20",77.43,76.09,{"symbol":5,"time":1589,"open":1590,"high":577,"low":567,"close":1591},"2025-05-19",75.91,76.96,{"symbol":5,"time":1593,"open":620,"high":1241,"low":423,"close":571},"2025-05-16",{"symbol":5,"time":1595,"open":1257,"high":1596,"low":1140,"close":470},"2025-05-15",76.43,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":648,"close":1239},"2025-05-14",77.18,77.29,{"symbol":5,"time":1602,"open":1198,"high":316,"low":1603,"close":1586},"2025-05-13",77.25,{"symbol":5,"time":1605,"open":912,"high":928,"low":1606,"close":1198},"2025-05-12",77.14,{"symbol":5,"time":1608,"open":936,"high":936,"low":871,"close":1609},"2025-05-09",75.95,{"symbol":5,"time":1611,"open":1612,"high":1177,"low":389,"close":229},"2025-05-08",76.21,{"symbol":5,"time":1614,"open":632,"high":1615,"low":1616,"close":1236},"2025-05-07",76.56,75.18,{"symbol":5,"time":1618,"open":395,"high":393,"low":383,"close":454},"2025-05-06",{"symbol":5,"time":1620,"open":1244,"high":1219,"low":527,"close":537},"2025-05-05",{"symbol":5,"time":1622,"open":1623,"high":1008,"low":1194,"close":1241},"2025-05-02",76.63,{"symbol":5,"time":1625,"open":405,"high":1623,"low":437,"close":1626},"2025-05-01",75.75,{"symbol":5,"time":1628,"open":1629,"high":643,"low":1110,"close":1338},"2025-04-30",75.35,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":472,"close":627},"2025-04-29",75.04,76.45,{"symbol":5,"time":1635,"open":482,"high":1253,"low":426,"close":675},"2025-04-28",{"symbol":5,"time":1637,"open":1638,"high":442,"low":1099,"close":684},"2025-04-25",75.17,{"symbol":5,"time":1640,"open":1107,"high":408,"low":1641,"close":1642},"2025-04-24",73.08,76.37,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1418,"close":360},"2025-04-23",74.46,75.44,{"symbol":5,"time":1648,"open":1489,"high":795,"low":1037,"close":1649},"2025-04-22",73.27,{"symbol":5,"time":1651,"open":1652,"high":345,"low":1473,"close":1653},"2025-04-21",72.72,72.09,{"symbol":5,"time":1655,"open":1656,"high":1526,"low":1657,"close":1019},"2025-04-17",72.4,71.76,{"symbol":5,"time":1659,"open":1660,"high":1315,"low":1661,"close":1662},"2025-04-16",75.16,70.63,71.24,{"symbol":5,"time":1664,"open":1665,"high":1193,"low":568,"close":680},"2025-04-15",77.68,{"symbol":5,"time":1667,"open":550,"high":1268,"low":1257,"close":868},"2025-04-14",{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":383},"2025-04-11",73.96,75.87,73.33,{"symbol":5,"time":1674,"open":434,"high":627,"low":1675,"close":411},"2025-04-10",71.77,{"symbol":5,"time":1677,"open":1678,"high":544,"low":1678,"close":862},"2025-04-09",69.13,{"symbol":5,"time":1680,"open":1681,"high":1437,"low":1682,"close":1683},"2025-04-08",73.67,69.58,70.37,{"symbol":5,"time":1685,"open":1683,"high":355,"low":1686,"close":1534},"2025-04-07",69.84,{"symbol":5,"time":1688,"open":1689,"high":497,"low":1690,"close":1691},"2025-04-04",73.45,72.54,72.59,{"symbol":5,"time":1693,"open":894,"high":1694,"low":670,"close":1695},"2025-04-03",78.65,75.38,{"symbol":5,"time":1697,"open":38,"high":1294,"low":1698,"close":1321},"2025-04-02",78.92,{"symbol":5,"time":1700,"open":777,"high":777,"low":1150,"close":1701},"2025-04-01",79.77,{"symbol":5,"time":1703,"open":290,"high":1223,"low":1704,"close":1705},"2025-03-31",80.82,82.91,{"symbol":5,"time":1707,"open":1708,"high":1708,"low":1709,"close":325},"2025-03-28",81.44,79.8,{"symbol":5,"time":1711,"open":959,"high":998,"low":907,"close":1712},"2025-03-27",80.63,{"symbol":5,"time":1714,"open":327,"high":1715,"low":56,"close":1716},"2025-03-26",81.67,81.14,{"symbol":5,"time":1718,"open":235,"high":1217,"low":1151,"close":1719},"2025-03-25",80.39,{"symbol":5,"time":1721,"open":913,"high":307,"low":1722,"close":1295},"2025-03-24",79.36,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1004,"close":1716},"2025-03-21",80.45,81.79,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-03-20",81.42,81.87,80.59,80.69,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1217,"close":305},"2025-03-19",81.48,82.36,{"symbol":5,"time":1738,"open":56,"high":1715,"low":1153,"close":1739},"2025-03-18",81.45,{"symbol":5,"time":1741,"open":1742,"high":903,"low":1701,"close":1743},"2025-03-17",80.57,80.3,{"symbol":5,"time":1745,"open":47,"high":76,"low":944,"close":313},"2025-03-14",{"symbol":5,"time":1747,"open":1004,"high":1748,"low":1311,"close":1749},"2025-03-13",81.28,79.48,{"symbol":5,"time":1751,"open":1752,"high":1752,"low":256,"close":50},"2025-03-12",83.02,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":200},"2025-03-11",84.58,85.23,82.17,{"symbol":5,"time":1759,"open":748,"high":1760,"low":1761,"close":178},"2025-03-10",89.27,84.49,{"symbol":5,"time":1763,"open":74,"high":194,"low":1764,"close":1765},"2025-03-07",82.31,85,{"symbol":5,"time":1767,"open":1768,"high":306,"low":1769,"close":82},"2025-03-06",82.47,81.4,{"symbol":5,"time":1771,"open":244,"high":1772,"low":1773,"close":1774},"2025-03-05",82.35,80.56,82.21,{"symbol":5,"time":1776,"open":1743,"high":203,"low":1777,"close":313},"2025-03-04",79.57,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2025-03-03",83,83.34,80.08,80.71,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":279,"close":245},"2025-02-28",82.05,82.87,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":94},"2025-02-27",82.14,82.66,81.02,{"symbol":5,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-02-26",83.64,84.32,83.38,83.76,{"symbol":5,"time":1800,"open":177,"high":773,"low":204,"close":181},"2025-02-25",{"symbol":5,"time":1802,"open":1803,"high":748,"low":295,"close":1804},"2025-02-24",82.75,83.73,{"symbol":5,"time":1806,"open":1807,"high":1808,"low":199,"close":1809},"2025-02-21",83.35,83.53,82.3,{"symbol":5,"time":1811,"open":1812,"high":286,"low":1791,"close":1813},"2025-02-20",83.62,83.6,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-02-19",83.32,84.57,82.97,83.68,{"symbol":5,"time":1821,"open":74,"high":79,"low":1822,"close":1823},"2025-02-18",81.61,83.49,{"symbol":5,"time":1825,"open":1726,"high":1826,"low":1822,"close":1757},"2025-02-14",82.73,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":997,"close":1831},"2025-02-13",81.35,81.98,81.94,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":958,"close":908},"2025-02-12",81.59,82.09,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1159,"close":247},"2025-02-11",82.1,82.56,{"symbol":5,"time":1841,"open":286,"high":286,"low":1842,"close":236},"2025-02-10",82.03,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":233,"close":80},"2025-02-07",84.44,84.83,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":79,"close":1851},"2025-02-06",85.5,85.98,84.23,{"symbol":5,"time":1853,"open":1854,"high":109,"low":1855,"close":743},"2025-02-05",87.13,82.85,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-02-04",87.55,88.52,86.81,86.9,{"symbol":5,"time":1863,"open":1864,"high":163,"low":1865,"close":1866},"2025-02-03",85.91,85.56,87.76,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1869,"close":1871},"2025-01-31",86.21,87.66,86.79,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1876,"close":1877},"2025-01-30",87.21,87.3,86.01,86.52,{"symbol":5,"time":1879,"open":1860,"high":1880,"low":1881,"close":1860},"2025-01-29",87.93,86.54,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1874},"2025-01-28",88.27,88.63,87.08,{"symbol":5,"time":1888,"open":752,"high":1889,"low":752,"close":1890},"2025-01-27",89.35,88.34,{"symbol":5,"time":1892,"open":1893,"high":1874,"low":1894,"close":1895},"2025-01-24",86.42,86,86.56,{"symbol":5,"time":1897,"open":1898,"high":1877,"low":1899,"close":1900},"2025-01-23",85.81,85.61,86.15,{"symbol":5,"time":1902,"open":1903,"high":1903,"low":1904,"close":1905},"2025-01-22",86.49,85.4,86.13,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-01-21",86.18,86.75,85.53,86.59,{"symbol":5,"time":1913,"open":1914,"high":752,"low":1915,"close":1916},"2025-01-17",85.96,85.11,85.38,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":176},"2025-01-16",85.72,86.34,85.25,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1849},"2025-01-15",86.03,86.33,84.45,{"symbol":5,"time":1928,"open":1804,"high":769,"low":1929,"close":1930},"2025-01-14",83.46,84.76,{"symbol":5,"time":1932,"open":199,"high":1781,"low":1729,"close":1933},"2025-01-13",83.16,{"symbol":5,"time":1935,"open":1936,"high":1795,"low":985,"close":1937},"2025-01-10",83.13,82.07,{"symbol":5,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-01-08",83.97,84.24,83.18,84.14,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-01-07",85.32,86.1,84.04,84.63,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":187,"close":1954},"2025-01-06",85.74,86.55,85.1,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":769,"close":1959},"2025-01-03",86.92,87,85.89,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1952,"close":1964},"2025-01-02",86.68,86.93,86.44,{"symbol":5,"time":1966,"open":100,"high":1909,"low":1967,"close":1968},"2024-12-31",85.69,86.04,{"symbol":5,"time":1970,"open":1971,"high":169,"low":1972,"close":1973},"2024-12-30",85.79,84.56,85.82,{"symbol":5,"time":1975,"open":1976,"high":1858,"low":241,"close":1903},"2024-12-27",86.71,{"symbol":5,"time":1978,"open":1979,"high":153,"low":1980,"close":97},"2024-12-26",85.88,85.7,{"symbol":5,"time":1982,"open":1983,"high":1983,"low":154,"close":1984},"2024-12-24",86.77,86.39,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1895,"close":1989},"2024-12-23",88.44,88.6,86.7,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1957,"close":1994},"2024-12-20",87.63,89.81,88.86,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":117},"2024-12-19",88.49,89.13,87.58,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2024-12-18",88.88,90.38,87.72,87.75,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2024-12-17",89.99,90.79,88.22,88.97,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2024-12-16",90.15,91.86,89.85,90.89,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2024-12-13",90.05,90.75,89.07,90.32,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":2029},"2024-12-12",92.07,92.27,90.12,90.16,{"symbol":5,"time":2031,"open":2032,"high":2033,"low":2034,"close":2035},"2024-12-11",92.71,93.42,91.82,92.1,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2041},"2024-12-10",91.41,94.32,91.02,92.46,{"symbol":5,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2024-12-09",98.87,99.9,92.75,92.82,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2024-12-06",103.6,104.03,102.88,103.42,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2024-12-05",103.65,104.22,103.02,103.14,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2024-12-04",103.52,104.08,103.03,103.27,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2024-12-03",105.04,105.49,103.34,103.8,{"symbol":5,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2024-12-02",104.76,105.32,104.06,105.01,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2024-11-29",104.9,105.99,104.55,104.82,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2024-11-27",105.36,105.77,104.26,104.35,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2024-11-26",104.48,105.08,103.83,104.63,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2024-11-25",103,105.2,102.11,104.6,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2024-11-22",101.92,102.74,101.26,102.38,{"symbol":5,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2024-11-21",99.04,102.19,98.57,101.94,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2024-11-20",97.48,99.25,96.79,99.08,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2024-11-19",96.81,98.1,96.64,98.04,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2024-11-18",96.82,99.54,96.61,98.33,{"symbol":5,"time":2133,"open":2070,"high":2134,"low":2135,"close":2136},"2024-11-15",104.42,96.24,96.86,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2068},"2024-11-14",103.35,105.31,103.17,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2070},"2024-11-13",103.59,104.14,102.94,{"symbol":5,"time":2148,"open":2089,"high":2099,"low":2149,"close":2094},"2024-11-12",103.31,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2024-11-11",105.39,105.54,103.95,104.4,{"symbol":5,"time":2157,"open":2092,"high":2158,"low":2159,"close":2160},"2024-11-08",104.97,103.96,104.46,{"symbol":5,"time":2162,"open":2077,"high":2086,"low":2163,"close":2074},"2024-11-07",104.34,{"symbol":5,"time":2165,"open":2166,"high":2166,"low":2167,"close":2168},"2024-11-06",107,103.93,105.06,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2024-11-05",102.14,103.21,101.85,103.18,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2113},"2024-11-04",101.52,102.28,101.15,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2024-11-01",101.69,102.1,101,101.08,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2184},"2024-10-31",102.22,102.57,100.95,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2193,"close":2195},"2024-10-30",101.1,102.61,102.34,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2024-10-29",102.35,102.82,101.48,101.7,{"symbol":5,"time":2203,"open":2204,"high":2194,"low":2205,"close":2206},"2024-10-28",100.72,100.65,102.5,{"symbol":5,"time":2208,"open":2209,"high":2209,"low":2210,"close":2211},"2024-10-25",101.14,99.92,100.52,{"symbol":5,"time":2213,"open":2214,"high":2214,"low":2215,"close":2216},"2024-10-24",101.33,100.01,100.46,{"symbol":5,"time":2218,"open":2219,"high":2220,"low":2221,"close":2204},"2024-10-23",100.6,102.01,100.43,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2024-10-22",103.5,103.51,100.25,101.03,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2065,"close":2232},"2024-10-21",104.31,104.61,103.61,{"symbol":5,"time":2234,"open":2140,"high":2235,"low":2236,"close":2092},"2024-10-18",105.5,103.63,{"symbol":5,"time":2238,"open":2239,"high":2239,"low":2240,"close":2241},"2024-10-17",106.51,104.62,105.22,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2069},"2024-10-16",102.98,105.93,100.81,{"symbol":5,"time":2248,"open":2249,"high":2086,"low":2250,"close":2251},"2024-10-15",104,103.89,104.02,{"symbol":5,"time":2253,"open":2146,"high":2254,"low":2255,"close":2256},"2024-10-14",103.48,102.47,103.26,{"symbol":5,"time":2258,"open":2259,"high":2174,"low":2260,"close":2261},"2024-10-11",102.05,101.89,102.86,{"symbol":5,"time":2263,"open":2206,"high":2264,"low":2265,"close":2266},"2024-10-10",102.69,101.49,101.72,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2024-10-09",101.71,103.12,101.55,102.78,{"symbol":5,"time":2274,"open":2184,"high":2275,"low":2276,"close":2200},"2024-10-08",101.98,100.61,{"symbol":5,"time":2278,"open":2279,"high":2280,"low":2281,"close":2282},"2024-10-07",101.06,101.5,100.24,100.86,{"symbol":5,"time":2284,"open":2285,"high":2286,"low":2209,"close":2271},"2024-10-04",102.03,102.48,{"symbol":5,"time":2288,"open":2289,"high":2111,"low":2290,"close":2291},"2024-10-03",101.56,100.51,101.02,{"symbol":5,"time":2293,"open":2294,"high":2295,"low":2296,"close":2297},"2024-10-02",102.13,102.64,101.6,102.04,{"symbol":5,"time":2299,"open":2053,"high":2053,"low":2300,"close":2264},"2024-10-01",101.38,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2285,"close":2305},"2024-09-30",102.53,103.81,103.39,{"symbol":5,"time":2307,"open":2144,"high":2308,"low":2189,"close":2309},"2024-09-27",104.19,102.67,{"symbol":5,"time":2311,"open":2106,"high":2312,"low":2313,"close":2314},"2024-09-26",103.11,101.17,102.99,{"symbol":5,"time":2316,"open":2173,"high":2317,"low":2318,"close":2205},"2024-09-25",101.87,100.5,{"symbol":5,"time":2320,"open":2111,"high":2195,"low":2279,"close":2321},"2024-09-24",101.73,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2024-09-23",102.49,103.19,101.97,102.31,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2024-09-20",103.01,103.33,101.53,102.3,{"symbol":5,"time":2335,"open":2250,"high":2336,"low":2144,"close":2337},"2024-09-19",104.8,103.9,{"symbol":5,"time":2339,"open":2294,"high":2340,"low":2341,"close":2194},"2024-09-18",103.58,102,{"symbol":5,"time":2343,"open":2275,"high":2344,"low":2227,"close":2321},"2024-09-17",102.75,{"symbol":5,"time":2346,"open":2347,"high":2341,"low":2348,"close":2349},"2024-09-16",100.83,100.49,101.09,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2352,"close":2354},"2024-09-13",98.82,100.23,99.97,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2024-09-12",97.96,98.81,97.08,98.55,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2024-09-11",99.14,99.38,97.17,98.29,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2112,"close":2371},"2024-09-10",99.05,99.95,99.53,{"symbol":5,"time":2373,"open":2374,"high":2364,"low":2375,"close":2376},"2024-09-09",99.01,98.03,98.9,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2024-09-06",99.85,101.32,98.69,98.74,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2024-09-05",99.18,100.12,98.21,99.91,{"symbol":5,"time":2390,"open":2391,"high":2294,"low":2392,"close":2393},"2024-09-04",99.28,98.35,98.75,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2024-09-03",100.03,100.11,98.71,99.33,{"symbol":5,"time":2401,"open":2402,"high":2276,"low":2403,"close":2221},"2024-08-30",99,98.66,{"symbol":5,"time":2405,"open":2406,"high":2129,"low":2407,"close":2408},"2024-08-29",99.2,98.23,98.63,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2393},"2024-08-28",98.92,99.49,98.2,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-08-27",98.78,99.67,98.77,99.11,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2413,"close":2422},"2024-08-26",98.86,99.89,{"symbol":5,"time":2425,"open":2357,"high":2119,"low":2426,"close":2427},"2024-08-23",97.34,98.46,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2024-08-22",97.58,97.86,96.96,97.31,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2024-08-21",96.68,97.35,96.33,97.29,{"symbol":5,"time":2441,"open":2124,"high":2442,"low":2443,"close":2444},"2024-08-20",96.66,95.92,96.27,{"symbol":5,"time":2446,"open":2447,"high":2439,"low":2448,"close":2449},"2024-08-19",96.74,96.4,96.91,{"symbol":5,"time":2451,"open":2452,"high":2136,"low":2453,"close":2454},"2024-08-16",96.06,95.83,96.58,{"symbol":5,"time":2456,"open":2457,"high":2135,"low":2458,"close":2459},"2024-08-15",95.87,95.06,96.2,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2024-08-14",94.81,95.57,94.11,94.45,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":2471},"2024-08-13",94.37,95.16,93.78,94.41,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2024-08-12",93.32,95,93.24,94.08,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2474},"2024-08-09",93.45,94.04,92.37,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2485,"close":2487},"2024-08-08",90.97,93.72,93.57,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2493},"2024-08-07",92.15,93.29,90.46,90.63,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-08-06",89.96,92.84,89.6,91.37,{"symbol":5,"time":2501,"open":2502,"high":2502,"low":2503,"close":2504},"2024-08-05",91.19,88.08,89.89,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-08-02",94,94.23,91.07,92,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-08-01",98.14,98.7,93.39,94.85,{"symbol":5,"time":2518,"open":2519,"high":2398,"low":2520,"close":2125},"2024-07-31",98.17,97.52,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-07-30",95.97,98.06,95.75,97.92,{"symbol":5,"time":2528,"open":2529,"high":2459,"low":2530,"close":2531},"2024-07-29",95.82,94.82,95.48,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-07-26",93.92,95.74,93.68,95.43,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-07-25",90.98,94.73,90.72,93.35,{"symbol":5,"time":2545,"open":2546,"high":2546,"low":2547,"close":2021},"2024-07-24",92.43,90.29,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":2552,"close":2027},"2024-07-23",91.6,92.54,91.12,{"symbol":5,"time":2554,"open":2040,"high":2555,"low":2556,"close":2557},"2024-07-22",92.13,89.78,91.75,{"symbol":5,"time":2559,"open":2560,"high":2560,"low":2561,"close":2562},"2024-07-19",92.66,90.48,91,{"symbol":5,"time":2564,"open":2565,"high":2471,"low":2566,"close":2567},"2024-07-18",91.93,91.42,92.09,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":126,"close":2572},"2024-07-17",90.55,92.35,91.52,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-07-16",94.12,95.54,93.56,95.35,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-07-15",93.52,94.17,93.15,93.75,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-07-12",93,94.2,92.45,93.3,{"symbol":5,"time":2592,"open":2593,"high":2587,"low":2594,"close":2027},"2024-07-11",91.76,91.21,{"symbol":5,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-07-10",91.24,92.28,90.57,91.16,{"symbol":5,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-07-09",89.66,90.76,89.26,90.51,{"symbol":5,"time":2608,"open":1760,"high":2609,"low":2610,"close":2611},"2024-07-08",89.91,88.77,89.61,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-07-05",88.76,89.32,88.13,88.9,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-07-03",89.79,90.52,89.04,89.23,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-07-02",87.68,89.28,87.28,89.08,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":133,"close":127},"2024-07-01",89.62,90.95,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-06-28",89.17,90.17,89,89.7,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":112,"close":2644},"2024-06-27",88.7,89.12,88.99,{"symbol":5,"time":2646,"open":2647,"high":1760,"low":2648,"close":2649},"2024-06-26",88.96,88.11,88.69,{"symbol":5,"time":2651,"open":2652,"high":2493,"low":2653,"close":2654},"2024-06-25",90.4,88.38,89.8,{"symbol":5,"time":2656,"open":2657,"high":2589,"low":2658,"close":2659},"2024-06-24",91.27,90.22,90.73,{"symbol":5,"time":2661,"open":2620,"high":2662,"low":2617,"close":2663},"2024-06-21",90.58,90.47,{"symbol":5,"time":2665,"open":2666,"high":2594,"low":2667,"close":2668},"2024-06-20",90.91,89.29,89.75,{"symbol":5,"time":2670,"open":2671,"high":2566,"low":2615,"close":2600},"2024-06-18",89.95,{"symbol":5,"time":2673,"open":2674,"high":2637,"low":128,"close":2675},"2024-06-17",88.56,90.08,{"symbol":5,"time":2677,"open":2678,"high":116,"low":2679,"close":2680},"2024-06-14",88.58,87.86,88.41,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":92,"close":2685},"2024-06-13",88.78,89.44,89.39,{"symbol":5,"time":2687,"open":2688,"high":2689,"low":2690,"close":2636},"2024-06-12",90.24,90.94,88.24,{"symbol":5,"time":2692,"open":2693,"high":2620,"low":2642,"close":2694},"2024-06-11",89.38,89.65,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2496},"2024-06-10",90.14,90.42,89.14,{"symbol":5,"time":2701,"open":2599,"high":2702,"low":2703,"close":2704},"2024-06-07",92.01,90.19,91.09,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-06-06",91.28,91.54,90.62,90.96,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2713},"2024-06-05",91.31,91.7,90.45,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2718,"close":2720},"2024-06-04",90,91.61,91.22,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2028,"close":2725},"2024-06-03",92.78,93.4,90.36,{"symbol":5,"time":2727,"open":2599,"high":2583,"low":2599,"close":2728},"2024-05-31",92.96,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2542},"2024-05-30",91.51,91.62,90.33,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2552},"2024-05-29",92.36,92.62,91.03,{"symbol":5,"time":2740,"open":2475,"high":2741,"low":2046,"close":2742},"2024-05-28",95.1,93.21,{"symbol":5,"time":2744,"open":2745,"high":2469,"low":2746,"close":2747},"2024-05-24",94.72,93.96,95.11,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2481,"close":2752},"2024-05-23",95.12,95.25,94.22,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2588,"close":2757},"2024-05-22",94.42,95.36,95.26,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-05-21",96.01,96.21,94.58,94.97,{"symbol":5,"time":2765,"open":2766,"high":2454,"low":2767,"close":2761},"2024-05-20",96.34,95.56,{"symbol":5,"time":2769,"open":2770,"high":2770,"low":2771,"close":2772},"2024-05-17",96.99,95.8,96.13,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-05-16",97.38,97.99,96.42,96.65,{"symbol":5,"time":2780,"open":2781,"high":2524,"low":2454,"close":2782},"2024-05-15",96.95,97.66,{"symbol":5,"time":2784,"open":2785,"high":2526,"low":2786,"close":2454},"2024-05-14",97.02,96.12,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2529,"close":2791},"2024-05-13",95.88,96.84,96.3,{"symbol":5,"time":2793,"open":2525,"high":2447,"low":2794,"close":2529},"2024-05-10",95.55,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2799,"close":2800},"2024-05-09",95.07,95.84,94.8,95.69,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":2797},"2024-05-08",94.35,95.37,94.29,{"symbol":5,"time":2807,"open":2786,"high":2808,"low":2809,"close":2810},"2024-05-07",96.54,93.67,94.7,{"symbol":5,"time":2812,"open":2813,"high":2584,"low":2814,"close":2815},"2024-05-06",93.31,92.4,93.19,{"symbol":5,"time":2817,"open":2818,"high":2577,"low":2819,"close":2046},"2024-05-03",93.23,92.5,{"symbol":5,"time":2821,"open":2822,"high":2762,"low":2823,"close":2824},"2024-05-02",94.28,92.47,92.63,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2827,"close":2829},"2024-05-01",92.85,95.02,93.65,{"symbol":5,"time":2831,"open":2751,"high":2832,"low":2723,"close":2497},"2024-04-30",96.05,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-04-29",96.22,96.45,95.38,95.89,{"symbol":5,"time":2840,"open":2841,"high":2841,"low":2842,"close":2838},"2024-04-26",96.7,95.64,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-04-25",95.3,97.25,95.08,96.71,{"symbol":5,"time":2850,"open":2851,"high":2852,"low":2853,"close":2854},"2024-04-24",93.71,96.09,93.41,95.98,{"symbol":5,"time":2856,"open":2486,"high":2747,"low":2857,"close":2752},"2024-04-23",93.16,{"symbol":5,"time":2859,"open":2590,"high":2860,"low":2861,"close":2862},"2024-04-22",94.61,92.22,93.77,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":2040,"close":2737},"2024-04-19",91.88,92.83,{"symbol":5,"time":2868,"open":2869,"high":2870,"low":2871,"close":2872},"2024-04-18",93.07,93.51,91.45,91.5,{"symbol":5,"time":2874,"open":2543,"high":2875,"low":2600,"close":2589},"2024-04-17",94.1,{"symbol":5,"time":2877,"open":2547,"high":2878,"low":2668,"close":2710},"2024-04-16",91.3,{"symbol":5,"time":2880,"open":2707,"high":2881,"low":2718,"close":2570},"2024-04-15",92.56,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-04-12",92.04,92.57,90.31,90.59,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-04-11",92.02,92.86,91.64,92.58,{"symbol":5,"time":2895,"open":2032,"high":2896,"low":2897,"close":2593},"2024-04-10",92.97,91.29,{"symbol":5,"time":2899,"open":2587,"high":2588,"low":2723,"close":2900},"2024-04-09",93.94,{"symbol":5,"time":2902,"open":2818,"high":2903,"low":2904,"close":2905},"2024-04-08",93.53,92.87,93.08,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2737},"2024-04-05",92.95,93.43,91.78,{"symbol":5,"time":2912,"open":2913,"high":2913,"low":2905,"close":2914},"2024-04-04",95.62,93.14,{"symbol":5,"time":2916,"open":2917,"high":2918,"low":2919,"close":2462},"2024-04-03",95.17,95.81,94.49,{"symbol":5,"time":2921,"open":2791,"high":2922,"low":2923,"close":2924},"2024-04-02",96.46,94.68,95.31,{"symbol":5,"time":2926,"open":2927,"high":2927,"low":2771,"close":2454},"2024-04-01",97.09,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-03-28",96.41,97.49,96.07,96.76,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2936,"close":2469},"2024-03-27",93.13,95.2,{"symbol":5,"time":2939,"open":2940,"high":2486,"low":2941,"close":2723},"2024-03-26",93.46,92.74,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2491,"close":2946},"2024-03-25",93.87,95.03,93.37,{"symbol":5,"time":2948,"open":2949,"high":2950,"low":2470,"close":2951},"2024-03-22",94.64,95.34,93.97,{"symbol":5,"time":2953,"open":2508,"high":2954,"low":2955,"close":2956},"2024-03-21",94.95,93.83,94.31,{"symbol":5,"time":2958,"open":2959,"high":2805,"low":2960,"close":2961},"2024-03-20",93.33,92.9,94.26,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2551,"close":2543},"2024-03-19",92.88,94.18,{"symbol":5,"time":2967,"open":2968,"high":2543,"low":2969,"close":2046},"2024-03-18",92.42,91.9,{"symbol":5,"time":2971,"open":2972,"high":2577,"low":2972,"close":2973},"2024-03-15",91.91,92.26,{"symbol":5,"time":2975,"open":2976,"high":2757,"low":2015,"close":2824},"2024-03-14",95.15,{"symbol":5,"time":2978,"open":2516,"high":2452,"low":2979,"close":2980},"2024-03-13",94.74,95.67,{"symbol":5,"time":2982,"open":2949,"high":2983,"low":2477,"close":2516},"2024-03-12",95.33,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2986,"close":2471},"2024-03-11",91.74,94.51,{"symbol":5,"time":2989,"open":2567,"high":2990,"low":2991,"close":2992},"2024-03-08",92.68,91.67,91.69,{"symbol":5,"time":2994,"open":2666,"high":2866,"low":2021,"close":2941},"2024-03-07",{"symbol":5,"time":2996,"open":2997,"high":2659,"low":2998,"close":2999},"2024-03-06",89.48,88.74,90.6,{"symbol":5,"time":3001,"open":2643,"high":2652,"low":3002,"close":3003},"2024-03-05",88.59,89.06,{"symbol":5,"time":3005,"open":3006,"high":2694,"low":3007,"close":3008},"2024-03-04",88.89,88.25,89.2,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":2626,"close":1987},"2024-03-01",88.37,88.67,{"symbol":5,"time":3014,"open":3015,"high":126,"low":3016,"close":3017},"2024-02-29",88.32,87.84,88.39,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":143},"2024-02-28",88.68,89.1,87.42,{"symbol":5,"time":3024,"open":3021,"high":3025,"low":3026,"close":3027},"2024-02-27",89.41,88.48,89.16,{"symbol":5,"time":3029,"open":3030,"high":3031,"low":172,"close":3032},"2024-02-26",88.61,89.46,89.09,{"symbol":5,"time":3034,"open":3035,"high":2644,"low":3036,"close":1988},"2024-02-23",88.57,87.52,{"symbol":5,"time":3038,"open":170,"high":116,"low":2005,"close":3039},"2024-02-22",88.31,{"symbol":5,"time":3041,"open":3042,"high":3012,"low":3016,"close":3043},"2024-02-21",88.19,88.62,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":1874,"close":172},"2024-02-20",87.36,88.46,{"symbol":5,"time":3049,"open":1860,"high":1880,"low":3050,"close":3051},"2024-02-16",86.45,87.51,{"symbol":5,"time":3053,"open":100,"high":163,"low":91,"close":3054},"2024-02-15",87.03,{"symbol":5,"time":3056,"open":1967,"high":1959,"low":3057,"close":1971},"2024-02-14",84.43,{"symbol":5,"time":3059,"open":184,"high":3060,"low":3061,"close":3062},"2024-02-13",86.58,84.54,85.14,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3065,"close":3050},"2024-02-12",84.7,86.98,{"symbol":5,"time":3068,"open":182,"high":3069,"low":1926,"close":3070},"2024-02-09",87.11,84.59,{"symbol":5,"time":3072,"open":1895,"high":3073,"low":175,"close":152},"2024-02-08",86.72,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-02-07",89.9,90.86,86.07,86.32,{"symbol":5,"time":3081,"open":1988,"high":3031,"low":2678,"close":2638},"2024-02-06",{"symbol":5,"time":3083,"open":3084,"high":3085,"low":2616,"close":3086},"2024-02-05",89.11,89.33,88.8,{"symbol":5,"time":3088,"open":3089,"high":2662,"low":3090,"close":2496},"2024-02-02",89.59,89.18,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":1993},"2024-02-01",90.53,90.77,89.03,{"symbol":5,"time":3097,"open":2720,"high":2986,"low":2003,"close":2003},"2024-01-31",{"symbol":5,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-01-30",91.17,91.71,90.64,91.38,{"symbol":5,"time":3105,"open":3106,"high":2871,"low":3107,"close":3108},"2024-01-29",90.99,90.2,91.34,{"symbol":5,"time":3110,"open":3111,"high":3112,"low":3113,"close":2017},"2024-01-26",91.35,91.79,90.34,{"symbol":5,"time":3115,"open":2671,"high":2040,"low":2016,"close":2540},"2024-01-25",{"symbol":5,"time":3117,"open":2718,"high":2570,"low":2022,"close":3118},"2024-01-24",89.15,{"symbol":5,"time":3120,"open":110,"high":3121,"low":3122,"close":3123},"2024-01-23",89.97,88.71,89.49,{"symbol":5,"time":3125,"open":143,"high":3003,"low":3126,"close":2683},"2024-01-22",87.99,{"symbol":5,"time":3128,"open":3042,"high":3129,"low":3130,"close":3131},"2024-01-19",88.5,86.64,87.88,{"symbol":5,"time":3133,"open":2503,"high":112,"low":3134,"close":3135},"2024-01-18",86.84,87.94,{"symbol":5,"time":3137,"open":3138,"high":1997,"low":3139,"close":3140},"2024-01-17",87.87,87.18,87.65,{"symbol":5,"time":3142,"open":1987,"high":3143,"low":3144,"close":1987},"2024-01-16",88.73,87.77,{"symbol":5,"time":3146,"open":2611,"high":2611,"low":3126,"close":2614},"2024-01-12",{"symbol":5,"time":3148,"open":2636,"high":2556,"low":105,"close":3118},"2024-01-11",{"symbol":5,"time":3150,"open":170,"high":3031,"low":3138,"close":148},"2024-01-10",{"symbol":5,"time":3152,"open":133,"high":163,"low":3153,"close":3017},"2024-01-09",87.05,{"symbol":5,"time":3155,"open":1876,"high":148,"low":3156,"close":2010},"2024-01-08",85.87,{"symbol":5,"time":3158,"open":1849,"high":3159,"low":1849,"close":1979},"2024-01-05",86.41,{"symbol":5,"time":3161,"open":1946,"high":3162,"low":3163,"close":3164},"2024-01-04",85.99,84.61,85.09,{"symbol":5,"time":3166,"open":3167,"high":145,"low":3168,"close":3169},"2024-01-03",86.82,84.96,84.99,{"symbol":5,"time":3171,"open":3172,"high":3022,"low":3173,"close":3174},"2024-01-02",86.25,86.16,87.25,{"symbol":5,"time":3176,"open":3177,"high":1957,"low":3078,"close":3178},"2023-12-29",86.73,86.51,{"symbol":5,"time":3180,"open":1911,"high":3181,"low":752,"close":3177},"2023-12-28",87.06,{"symbol":5,"time":3183,"open":1895,"high":3184,"low":138,"close":3130},"2023-12-27",87.27,{"symbol":5,"time":3186,"open":3187,"high":1958,"low":3188,"close":1989},"2023-12-26",86.4,85.85,{"symbol":5,"time":3190,"open":1911,"high":1886,"low":3191,"close":3192},"2023-12-22",85.73,86.08,{"symbol":5,"time":3194,"open":3195,"high":1895,"low":1946,"close":752},"2023-12-21",85.62,{"symbol":5,"time":3197,"open":122,"high":1886,"low":171,"close":3191},"2023-12-20",{"symbol":5,"time":3199,"open":1962,"high":1957,"low":3200,"close":1962},"2023-12-19",86.19,{"symbol":5,"time":3202,"open":1895,"high":1962,"low":178,"close":3079},"2023-12-18",{"symbol":5,"time":3204,"open":157,"high":3205,"low":1898,"close":3206},"2023-12-15",88.65,86.8,{"symbol":5,"time":3208,"open":3209,"high":1964,"low":3210,"close":752},"2023-12-14",84.53,83.65,{"symbol":5,"time":3212,"open":3213,"high":284,"low":1818,"close":3214},"2023-12-13",83.98,83.93,{"symbol":5,"time":3216,"open":1943,"high":758,"low":233,"close":177},"2023-12-12",{"symbol":5,"time":3218,"open":193,"high":3219,"low":3220,"close":3221},"2023-12-11",84.86,82.26,84.05,{"symbol":5,"time":3223,"open":1786,"high":283,"low":1708,"close":1831},"2023-12-08",{"symbol":5,"time":3225,"open":302,"high":3226,"low":884,"close":1838},"2023-12-07",82.54,{"symbol":5,"time":3228,"open":3229,"high":1839,"low":305,"close":948},"2023-12-06",81.78,{"symbol":5,"time":3231,"open":3232,"high":3233,"low":3234,"close":1769},"2023-12-05",82.04,82.13,80.92,{"symbol":5,"time":3236,"open":3237,"high":1787,"low":3238,"close":3239},"2023-12-04",81.63,81.58,82.39,{"symbol":5,"time":3241,"open":913,"high":319,"low":50,"close":212},"2023-12-01",{"symbol":5,"time":3243,"open":262,"high":3244,"low":1004,"close":1712},"2023-11-30",80.81,{"symbol":5,"time":3246,"open":1777,"high":907,"low":885,"close":886},"2023-11-29",{"symbol":5,"time":3248,"open":1153,"high":1709,"low":209,"close":727},"2023-11-28",{"symbol":5,"time":3250,"open":32,"high":3251,"low":1222,"close":1153},"2023-11-27",79.82,{"symbol":5,"time":3253,"open":1004,"high":883,"low":727,"close":883},"2023-11-24",{"symbol":5,"time":3255,"open":3256,"high":966,"low":324,"close":1722},"2023-11-22",78.99,{"symbol":5,"time":3258,"open":909,"high":3259,"low":1694,"close":612},"2023-11-21",79.34,{"symbol":5,"time":3261,"open":1146,"high":886,"low":615,"close":1228},"2023-11-20",{"symbol":5,"time":3263,"open":1219,"high":267,"low":1606,"close":1224},"2023-11-17",{"symbol":5,"time":3265,"open":923,"high":1698,"low":1265,"close":571},"2023-11-16",{"symbol":5,"time":3267,"open":3268,"high":1230,"low":3269,"close":3268},"2023-11-15",78.17,78.05,{"symbol":5,"time":3271,"open":1210,"high":612,"low":689,"close":62},"2023-11-14",{"symbol":5,"time":3273,"open":1248,"high":582,"low":1070,"close":389},"2023-11-13",{"symbol":5,"time":3275,"open":1247,"high":1257,"low":476,"close":588},"2023-11-10",{"symbol":5,"time":3277,"open":3278,"high":3278,"low":1250,"close":3279},"2023-11-09",76.14,74.98,{"symbol":5,"time":3281,"open":1176,"high":537,"low":3282,"close":3283},"2023-11-08",75.53,75.67,{"symbol":5,"time":3285,"open":3286,"high":631,"low":432,"close":3287},"2023-11-07",76.22,76.66,{"symbol":5,"time":3289,"open":622,"high":899,"low":1176,"close":537},"2023-11-06",{"symbol":5,"time":3291,"open":712,"high":3292,"low":577,"close":406},"2023-11-03",77.99,{"symbol":5,"time":3294,"open":1638,"high":1346,"low":3295,"close":1260},"2023-11-02",74.89,{"symbol":5,"time":3297,"open":407,"high":3298,"low":1060,"close":794},"2023-11-01",75.27,{"symbol":5,"time":3300,"open":3301,"high":3279,"low":466,"close":3302},"2023-10-31",74.68,74.91,{"symbol":5,"time":3304,"open":3305,"high":1566,"low":3306,"close":1138},"2023-10-30",73.99,73.58,{"symbol":5,"time":3308,"open":3309,"high":1247,"low":1567,"close":3305},"2023-10-27",74.42,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":1099},"2023-10-26",74.12,75.1,73.79,{"symbol":5,"time":3316,"open":652,"high":1455,"low":466,"close":1562},"2023-10-25",{"symbol":5,"time":3318,"open":349,"high":3278,"low":1681,"close":514},"2023-10-24",{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3314,"close":1403},"2023-10-23",73.94,76.32,{"symbol":5,"time":3324,"open":444,"high":587,"low":3325,"close":3321},"2023-10-20",73.28,{"symbol":5,"time":3327,"open":667,"high":401,"low":3328,"close":481},"2023-10-19",74.2,{"symbol":5,"time":3330,"open":361,"high":558,"low":3331,"close":635},"2023-10-18",74.62,{"symbol":5,"time":3333,"open":1214,"high":393,"low":1626,"close":868},"2023-10-17",{"symbol":5,"time":3335,"open":1632,"high":432,"low":439,"close":1239},"2023-10-16",{"symbol":5,"time":3337,"open":442,"high":588,"low":1123,"close":3338},"2023-10-13",74.55,{"symbol":5,"time":3340,"open":3341,"high":3322,"low":1638,"close":1064},"2023-10-12",76.18,{"symbol":5,"time":3343,"open":434,"high":349,"low":523,"close":3344},"2023-10-11",74.84,{"symbol":5,"time":3346,"open":3347,"high":1626,"low":3301,"close":437},"2023-10-10",75.3,{"symbol":5,"time":3349,"open":3321,"high":1695,"low":448,"close":1247},"2023-10-09",{"symbol":5,"time":3351,"open":3352,"high":578,"low":3353,"close":479},"2023-10-06",72.63,72.62,{"symbol":5,"time":3355,"open":1526,"high":671,"low":1431,"close":1094},"2023-10-05",{"symbol":5,"time":3357,"open":1575,"high":1382,"low":1364,"close":1526},"2023-10-04",{"symbol":5,"time":3359,"open":1521,"high":1122,"low":1364,"close":1045},"2023-10-03",{"symbol":5,"time":3361,"open":411,"high":690,"low":1018,"close":453},"2023-10-02",{"symbol":5,"time":3363,"open":3364,"high":1027,"low":3365,"close":794},"2023-09-29",74.51,73.97,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":829,"close":1425},"2023-09-28",73.62,74.7,{"symbol":5,"time":3371,"open":1017,"high":3312,"low":1055,"close":1049},"2023-09-27",{"symbol":5,"time":3373,"open":448,"high":3374,"low":1689,"close":1572},"2023-09-26",74.19,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":3377,"close":3379},"2023-09-25",73.41,75,74.4,{"symbol":5,"time":3381,"open":640,"high":694,"low":522,"close":444},"2023-09-22",{"symbol":5,"time":3383,"open":1398,"high":382,"low":1138,"close":3384},"2023-09-21",74.69,[3386,3392,3397,3402,3407,3412,3417,3422,3427,3432,3437,3442,3447,3452,3456,3461,3466,3471,3476,3481,3486,3489,3494,3498,3503,3508,3513,3518,3523,3528,3533,3538,3543,3548,3553,3558,3563,3568,3573,3578,3583,3588,3593,3598,3603,3608,3613,3618,3623,3628,3633,3638,3643,3648,3652,3657,3661,3666,3671,3675,3679,3684,3689,3694,3699,3704,3709,3714,3719,3724,3729,3734,3738,3743,3748,3752,3757,3762,3766,3771,3776,3781,3786,3791,3796,3801,3805,3810,3815,3820,3824,3828,3833,3838,3842,3847,3852,3857,3862,3867,3872,3877,3882,3887,3892,3897,3902,3906,3911,3916,3921,3926,3931,3936,3941,3946,3951,3956,3961,3966,3971,3976,3981,3986,3991,3996,4001,4006,4011,4016,4021,4026,4031,4036,4041,4046,4051,4056,4061,4066,4071,4076,4081,4086,4091,4096,4101,4106,4111,4116,4121,4125,4130,4135,4140,4145,4150,4155,4160,4164,4169,4173,4178,4183,4188,4193,4198,4203,4207,4210,4215,4220,4224,4228,4231,4235,4239,4244,4247,4252,4257,4262,4267,4271,4276,4281,4285,4289,4293,4298,4303,4308,4312,4317,4321,4326,4331,4336,4341,4346,4350,4355,4360,4365,4370,4375,4380,4385,4390,4394,4398,4403,4406,4411,4416,4421,4426,4430,4432,4436,4441,4446,4450,4455,4459,4464,4469,4474,4477,4482,4487,4492,4497,4500,4505,4510,4515,4519,4524,4528,4533,4537,4542,4547,4552,4557,4562,4567,4572,4576,4580,4584,4589,4594,4599,4604,4609,4614,4619,4624,4629,4633,4638,4643,4648,4653,4657],{"symbol":3387,"time":26,"open":3388,"high":3389,"low":3390,"close":3391},"SPY",761.31,762,757.97,761.69,{"symbol":3387,"time":31,"open":3393,"high":3394,"low":3395,"close":3396},763.15,763.57,759.96,762.6,{"symbol":3387,"time":37,"open":3398,"high":3399,"low":3400,"close":3401},759.5,761.67,749.6,754.05,{"symbol":3387,"time":43,"open":3403,"high":3404,"low":3405,"close":3406},760.12,760.35,756.15,757.39,{"symbol":3387,"time":49,"open":3408,"high":3409,"low":3410,"close":3411},759,763.52,757.93,760.88,{"symbol":3387,"time":55,"open":3413,"high":3414,"low":3415,"close":3416},764.72,766.38,763.6,764.29,{"symbol":3387,"time":61,"open":3418,"high":3419,"low":3420,"close":3421},758.03,760.11,756.64,757.83,{"symbol":3387,"time":67,"open":3423,"high":3424,"low":3425,"close":3426},764.08,764.47,760.94,762.4,{"symbol":3387,"time":73,"open":3428,"high":3429,"low":3430,"close":3431},769.07,769.7,765.14,765.96,{"symbol":3387,"time":78,"open":3433,"high":3434,"low":3435,"close":3436},772.01,772.87,769,770.19,{"symbol":3387,"time":84,"open":3438,"high":3439,"low":3440,"close":3441},767.9,774.03,767.45,773.17,{"symbol":3387,"time":90,"open":3443,"high":3444,"low":3445,"close":3446},762.45,766.43,761.73,765.16,{"symbol":3387,"time":96,"open":3448,"high":3449,"low":3450,"close":3451},762.01,764.67,759.48,761.78,{"symbol":3387,"time":102,"open":3453,"high":3454,"low":3413,"close":3455},767.33,768,767.05,{"symbol":3387,"time":108,"open":3457,"high":3458,"low":3459,"close":3460},771.76,775.3,768.31,769.35,{"symbol":3387,"time":114,"open":3462,"high":3463,"low":3464,"close":3465},768.5,772.36,767.16,771.1,{"symbol":3387,"time":119,"open":3467,"high":3468,"low":3469,"close":3470},764.73,767.35,763.93,766.08,{"symbol":3387,"time":124,"open":3472,"high":3473,"low":3474,"close":3475},766.16,766.78,763.05,765.91,{"symbol":3387,"time":130,"open":3477,"high":3478,"low":3479,"close":3480},764.78,765.22,762.08,763.47,{"symbol":3387,"time":136,"open":3482,"high":3483,"low":3484,"close":3485},766.05,767.85,764.17,765.72,{"symbol":3387,"time":141,"open":3431,"high":3487,"low":3488,"close":3396},768.15,762.04,{"symbol":3387,"time":147,"open":3490,"high":3491,"low":3492,"close":3493},770.36,772.47,768.1,769.06,{"symbol":3387,"time":151,"open":3495,"high":3496,"low":3497,"close":3440},768.7,769.5,766.92,{"symbol":3387,"time":156,"open":3499,"high":3500,"low":3501,"close":3502},776.18,776.78,772.51,772.67,{"symbol":3387,"time":162,"open":3504,"high":3505,"low":3506,"close":3507},778.54,778.8,775.43,776.34,{"symbol":3387,"time":168,"open":3509,"high":3510,"low":3511,"close":3512},774.87,779.37,774.11,777.88,{"symbol":3387,"time":174,"open":3514,"high":3515,"low":3516,"close":3517},774.71,774.9,771.28,772.49,{"symbol":3387,"time":180,"open":3519,"high":3520,"low":3521,"close":3522},774.53,774.61,769.2,770.56,{"symbol":3387,"time":186,"open":3524,"high":3525,"low":3526,"close":3527},772.6,775.05,771.62,773.03,{"symbol":3387,"time":191,"open":3529,"high":3530,"low":3531,"close":3532},771.02,773.92,769.61,773.26,{"symbol":3387,"time":196,"open":3534,"high":3535,"low":3536,"close":3537},770.21,771.82,767.46,768.56,{"symbol":3387,"time":202,"open":3539,"high":3540,"low":3541,"close":3542},775.85,776.85,769.51,769.79,{"symbol":3387,"time":208,"open":3544,"high":3545,"low":3546,"close":3547},760.63,773.41,760.52,771.33,{"symbol":3387,"time":214,"open":3549,"high":3550,"low":3551,"close":3552},749.44,758.58,748.8,757.67,{"symbol":3387,"time":220,"open":3554,"high":3555,"low":3556,"close":3557},744.68,748.9,737.68,747.03,{"symbol":3387,"time":226,"open":3559,"high":3560,"low":3561,"close":3562},736.05,742.45,734.59,741.69,{"symbol":3387,"time":232,"open":3564,"high":3565,"low":3566,"close":3567},739.97,742.68,729.1,729.46,{"symbol":3387,"time":238,"open":3569,"high":3570,"low":3571,"close":3572},739.19,742.79,735.98,740.86,{"symbol":3387,"time":243,"open":3574,"high":3575,"low":3576,"close":3577},744.91,745.53,735.87,739.09,{"symbol":3387,"time":249,"open":3579,"high":3580,"low":3581,"close":3582},738.51,743.72,737.29,738.93,{"symbol":3387,"time":254,"open":3584,"high":3585,"low":3586,"close":3587},739.37,742.56,735.21,738.18,{"symbol":3387,"time":260,"open":3589,"high":3590,"low":3591,"close":3592},746.62,750.02,746.37,747.41,{"symbol":3387,"time":265,"open":3594,"high":3595,"low":3596,"close":3597},746.29,749.04,744.18,748.28,{"symbol":3387,"time":270,"open":3599,"high":3600,"low":3601,"close":3602},747.06,748.73,741.51,742.09,{"symbol":3387,"time":276,"open":3604,"high":3605,"low":3606,"close":3607},742.08,747.29,740.8,743.29,{"symbol":3387,"time":282,"open":3609,"high":3610,"low":3611,"close":3612},752.76,754.57,747.88,750.72,{"symbol":3387,"time":288,"open":3614,"high":3615,"low":3616,"close":3617},754.24,755.58,750.2,754.81,{"symbol":3387,"time":293,"open":3619,"high":3620,"low":3621,"close":3622},750.91,753.34,748.66,751.83,{"symbol":3387,"time":299,"open":3624,"high":3625,"low":3626,"close":3627},752.47,753.91,748,749.17,{"symbol":3387,"time":304,"open":3629,"high":3630,"low":3631,"close":3632},752.05,755.42,748.1,754.95,{"symbol":3387,"time":310,"open":3634,"high":3635,"low":3636,"close":3637},747.35,751.97,745.59,751.71,{"symbol":3387,"time":315,"open":3639,"high":3640,"low":3641,"close":3642},743.16,746.15,739.51,745.4,{"symbol":3387,"time":318,"open":3644,"high":3645,"low":3646,"close":3647},750.22,750.96,745.21,747.71,{"symbol":3387,"time":323,"open":3649,"high":3650,"low":3592,"close":3651},748.74,752.41,751.28,{"symbol":3387,"time":329,"open":3653,"high":3654,"low":3655,"close":3656},747.4,751.31,740.03,744.78,{"symbol":3387,"time":335,"open":3658,"high":3549,"low":3659,"close":3660},745,742.38,745.76,{"symbol":3387,"time":341,"open":3662,"high":3663,"low":3664,"close":3665},741.29,748.02,740.89,746.77,{"symbol":3387,"time":347,"open":3667,"high":3668,"low":3669,"close":3670},736.53,741.56,732.09,741,{"symbol":3387,"time":353,"open":3672,"high":3667,"low":3673,"close":3674},728.95,716.58,728.99,{"symbol":3387,"time":359,"open":3676,"high":3584,"low":3677,"close":3678},738.91,729.6,734.3,{"symbol":3387,"time":364,"open":3680,"high":3681,"low":3682,"close":3683},735.17,739.95,730.84,733.24,{"symbol":3387,"time":369,"open":3685,"high":3686,"low":3687,"close":3688},733.81,739.63,732.3,733.58,{"symbol":3387,"time":375,"open":3690,"high":3691,"low":3692,"close":3693},747.7,750.18,743.13,744.39,{"symbol":3387,"time":381,"open":3695,"high":3696,"low":3697,"close":3698},747.76,748.23,743.86,746.74,{"symbol":3387,"time":387,"open":3700,"high":3701,"low":3702,"close":3703},751.29,752.15,739.22,740.96,{"symbol":3387,"time":392,"open":3705,"high":3706,"low":3707,"close":3708},754.55,755.44,749.88,750.33,{"symbol":3387,"time":398,"open":3710,"high":3711,"low":3712,"close":3713},751.85,756.68,751.76,754.83,{"symbol":3387,"time":404,"open":3715,"high":3716,"low":3717,"close":3718},740.71,744.44,735.03,741.75,{"symbol":3387,"time":410,"open":3720,"high":3721,"low":3722,"close":3723},728.76,740,724.41,737.76,{"symbol":3387,"time":416,"open":3725,"high":3726,"low":3727,"close":3728},733.39,738.38,725.33,725.43,{"symbol":3387,"time":420,"open":3730,"high":3731,"low":3732,"close":3733},743.63,746.9,722.59,737.05,{"symbol":3387,"time":425,"open":3735,"high":3736,"low":3737,"close":3702},743.36,745.34,738.19,{"symbol":3387,"time":431,"open":3739,"high":3740,"low":3741,"close":3742},752.31,752.82,735.53,737.55,{"symbol":3387,"time":436,"open":3744,"high":3745,"low":3746,"close":3747},752.1,758.31,751.47,757.09,{"symbol":3387,"time":441,"open":3749,"high":3750,"low":3751,"close":3614},758.15,758.8,753.57,{"symbol":3387,"time":446,"open":3753,"high":3754,"low":3755,"close":3756},757.03,760.4,756.75,759.57,{"symbol":3387,"time":451,"open":3758,"high":3759,"low":3760,"close":3761},755.36,760.28,754.69,758.54,{"symbol":3387,"time":456,"open":3763,"high":3764,"low":3760,"close":3765},755.9,758.08,756.48,{"symbol":3387,"time":462,"open":3767,"high":3768,"low":3769,"close":3770},750.25,755.15,749.23,754.6,{"symbol":3387,"time":468,"open":3772,"high":3773,"low":3774,"close":3775},750.88,751.38,748.22,750.46,{"symbol":3387,"time":474,"open":3777,"high":3778,"low":3779,"close":3780},750.01,752.13,748.37,750.59,{"symbol":3387,"time":478,"open":3782,"high":3783,"low":3784,"close":3785},746.24,748.94,744.48,745.64,{"symbol":3387,"time":484,"open":3787,"high":3788,"low":3789,"close":3790},738.64,744.87,737.03,742.72,{"symbol":3387,"time":490,"open":3792,"high":3793,"low":3794,"close":3795},735.71,741.87,733.89,741.25,{"symbol":3387,"time":496,"open":3797,"high":3798,"low":3799,"close":3800},734.78,737.65,731.53,733.73,{"symbol":3387,"time":501,"open":3802,"high":3803,"low":3725,"close":3804},739.83,741.42,738.65,{"symbol":3387,"time":507,"open":3806,"high":3807,"low":3808,"close":3809},741.79,743.46,737.96,739.17,{"symbol":3387,"time":513,"open":3811,"high":3812,"low":3813,"close":3814},743.65,749.53,743.56,748.17,{"symbol":3387,"time":519,"open":3816,"high":3817,"low":3818,"close":3819},738.47,743.91,735.47,742.31,{"symbol":3387,"time":525,"open":3821,"high":3822,"low":3823,"close":3587},736.89,738.84,731.83,{"symbol":3387,"time":530,"open":3825,"high":3826,"low":3825,"close":3827},736.45,740.79,739.3,{"symbol":3387,"time":536,"open":3829,"high":3830,"low":3831,"close":3832},734.93,738.08,734.57,737.62,{"symbol":3387,"time":541,"open":3834,"high":3835,"low":3836,"close":3837},735.05,736.13,729.75,731.58,{"symbol":3387,"time":546,"open":3839,"high":3561,"low":3840,"close":3841},728.16,727.82,733.83,{"symbol":3387,"time":552,"open":3843,"high":3844,"low":3845,"close":3846},721.77,725.04,721.49,723.77,{"symbol":3387,"time":556,"open":3848,"high":3849,"low":3850,"close":3851},720.07,722.12,714.99,718.01,{"symbol":3387,"time":561,"open":3853,"high":3854,"low":3855,"close":3856},721.25,724.87,720.47,720.65,{"symbol":3387,"time":564,"open":3858,"high":3859,"low":3860,"close":3861},714.63,719.79,710.45,718.66,{"symbol":3387,"time":570,"open":3863,"high":3864,"low":3865,"close":3866},711,712.2,708.37,711.58,{"symbol":3387,"time":575,"open":3868,"high":3869,"low":3870,"close":3871},711.82,712.88,709.25,711.69,{"symbol":3387,"time":581,"open":3873,"high":3874,"low":3875,"close":3876},713.17,715.63,712.3,715.17,{"symbol":3387,"time":585,"open":3878,"high":3879,"low":3880,"close":3881},710.75,714.47,709.01,713.94,{"symbol":3387,"time":590,"open":3883,"high":3884,"low":3885,"close":3886},709.5,712.36,702.28,708.45,{"symbol":3387,"time":596,"open":3888,"high":3889,"low":3890,"close":3891},709.15,711.45,708.22,711.21,{"symbol":3387,"time":600,"open":3893,"high":3894,"low":3895,"close":3896},710.28,711.28,702.64,704.08,{"symbol":3387,"time":605,"open":3898,"high":3899,"low":3900,"close":3901},708.78,709.91,706.14,708.72,{"symbol":3387,"time":609,"open":3900,"high":3903,"low":3904,"close":3905},712.39,705.76,710.14,{"symbol":3387,"time":614,"open":3907,"high":3908,"low":3909,"close":3910},701.06,702.78,698.53,701.66,{"symbol":3387,"time":619,"open":3912,"high":3913,"low":3914,"close":3915},695.26,700.28,694.2,699.94,{"symbol":3387,"time":624,"open":3917,"high":3918,"low":3919,"close":3920},687.69,694.58,687.66,694.46,{"symbol":3387,"time":629,"open":3922,"high":3923,"low":3924,"close":3925},677.41,686.3,676.58,686.1,{"symbol":3387,"time":634,"open":3927,"high":3928,"low":3929,"close":3930},681.32,682.03,678.45,679.46,{"symbol":3387,"time":639,"open":3932,"high":3933,"low":3934,"close":3935},674.84,681.16,673.77,679.91,{"symbol":3387,"time":642,"open":3937,"high":3938,"low":3939,"close":3940},676.39,677.08,671.46,676.01,{"symbol":3387,"time":646,"open":3942,"high":3943,"low":3944,"close":3945},656.65,659.61,651.06,659.22,{"symbol":3387,"time":651,"open":3947,"high":3948,"low":3949,"close":3950},655.86,659.72,655.52,658.93,{"symbol":3387,"time":656,"open":3952,"high":3953,"low":3954,"close":3955},646.42,658.2,645.11,655.83,{"symbol":3387,"time":659,"open":3957,"high":3958,"low":3959,"close":3960},653.9,658.52,653,655.24,{"symbol":3387,"time":662,"open":3962,"high":3963,"low":3964,"close":3965},638.94,651.54,637.98,650.34,{"symbol":3387,"time":665,"open":3967,"high":3968,"low":3969,"close":3970},640.11,640.37,629.28,631.97,{"symbol":3387,"time":669,"open":3972,"high":3973,"low":3974,"close":3975},642.5,642.66,633.11,634.09,{"symbol":3387,"time":674,"open":3977,"high":3978,"low":3979,"close":3980},652.06,654.85,644.82,645.09,{"symbol":3387,"time":679,"open":3982,"high":3983,"low":3984,"close":3985},658.67,660.89,654.24,656.82,{"symbol":3387,"time":683,"open":3987,"high":3988,"low":3989,"close":3990},651.32,657.03,649.88,653.18,{"symbol":3387,"time":687,"open":3992,"high":3993,"low":3994,"close":3995},658.07,662.62,653.94,655.38,{"symbol":3387,"time":692,"open":3997,"high":3998,"low":3999,"close":4000},656.51,656.69,644.72,648.57,{"symbol":3387,"time":696,"open":4002,"high":4003,"low":4004,"close":4005},656.97,662.98,655.17,659.8,{"symbol":3387,"time":700,"open":4007,"high":4008,"low":4009,"close":4010},668.36,669.72,661.19,661.43,{"symbol":3387,"time":704,"open":4012,"high":4013,"low":4014,"close":4015},672.39,674.44,669.7,670.79,{"symbol":3387,"time":710,"open":4017,"high":4018,"low":4019,"close":4020},668.38,672.07,667.12,669.03,{"symbol":3387,"time":715,"open":4022,"high":4023,"low":4024,"close":4025},669.27,672.34,661.36,662.29,{"symbol":3387,"time":720,"open":4027,"high":4028,"low":4029,"close":4030},671.16,671.65,665.87,666.06,{"symbol":3387,"time":725,"open":4032,"high":4033,"low":4034,"close":4035},677.58,680.08,673.34,676.33,{"symbol":3387,"time":729,"open":4037,"high":4038,"low":4039,"close":4040},677.72,683.36,674.76,677.18,{"symbol":3387,"time":734,"open":4042,"high":4043,"low":4044,"close":4045},666.39,679.92,662.39,678.27,{"symbol":3387,"time":740,"open":4047,"high":4048,"low":4049,"close":4050},673.41,676.11,669.76,672.38,{"symbol":3387,"time":745,"open":4052,"high":4053,"low":4054,"close":4055},682.08,685.53,675.61,681.31,{"symbol":3387,"time":750,"open":4057,"high":4058,"low":4059,"close":4060},681.63,687.09,679.62,685.13,{"symbol":3387,"time":754,"open":4062,"high":4063,"low":4064,"close":4065},675.06,682.61,669.66,680.33,{"symbol":3387,"time":760,"open":4067,"high":4068,"low":4069,"close":4070},678.7,688.62,678.02,686.38,{"symbol":3387,"time":766,"open":4072,"high":4073,"low":4074,"close":4075},683.09,686.86,681.64,685.99,{"symbol":3387,"time":771,"open":4077,"high":4078,"low":4079,"close":4080},693.28,693.3,684.35,689.3,{"symbol":3387,"time":775,"open":4082,"high":4083,"low":4084,"close":4085},690.18,693.68,690.1,693.15,{"symbol":3387,"time":781,"open":4087,"high":4088,"low":4089,"close":4090},681.9,688.35,680,687.35,{"symbol":3387,"time":785,"open":4092,"high":4093,"low":4094,"close":4095},687.83,690,680.37,682.39,{"symbol":3387,"time":789,"open":4097,"high":4098,"low":4099,"close":4100},682.32,690.06,681.73,689.43,{"symbol":3387,"time":793,"open":4102,"high":4103,"low":4104,"close":4105},683.84,686.18,681.55,684.48,{"symbol":3387,"time":798,"open":4107,"high":4108,"low":4109,"close":4110},684.02,689.15,682.83,686.29,{"symbol":3387,"time":804,"open":4112,"high":4113,"low":4114,"close":4115},680.14,684.94,675.78,682.85,{"symbol":3387,"time":809,"open":4117,"high":4118,"low":4119,"close":4120},681.69,686.28,677.52,681.75,{"symbol":3387,"time":815,"open":4122,"high":4123,"low":4094,"close":4124},694.24,695.35,681.27,{"symbol":3387,"time":820,"open":4126,"high":4127,"low":4128,"close":4129},696.39,697.14,689.18,691.96,{"symbol":3387,"time":825,"open":4131,"high":4132,"low":4133,"close":4134},694.95,696.54,691.66,692.12,{"symbol":3387,"time":831,"open":4136,"high":4137,"low":4138,"close":4139},689.42,695.87,688.34,693.95,{"symbol":3387,"time":836,"open":4141,"high":4142,"low":4143,"close":4144},681.46,692.31,680.85,690.62,{"symbol":3387,"time":842,"open":4146,"high":4147,"low":4148,"close":4149},680.94,683.69,675.79,677.62,{"symbol":3387,"time":848,"open":4151,"high":4152,"low":4153,"close":4154},690.35,691.45,681.76,686.19,{"symbol":3387,"time":854,"open":4156,"high":4157,"low":4158,"close":4159},696.21,696.96,684.03,689.53,{"symbol":3387,"time":860,"open":4161,"high":4162,"low":4136,"close":4163},689.58,696.93,695.41,{"symbol":3387,"time":864,"open":4165,"high":4166,"low":4167,"close":4168},691.79,694.21,687.12,691.97,{"symbol":3387,"time":867,"open":4126,"high":4170,"low":4171,"close":4172},697.06,684.83,694.04,{"symbol":3387,"time":873,"open":4174,"high":4175,"low":4176,"close":4177},697.05,697.84,693.94,695.42,{"symbol":3387,"time":875,"open":4179,"high":4180,"low":4181,"close":4182},694.18,696.53,693.57,695.49,{"symbol":3387,"time":879,"open":4184,"high":4185,"low":4186,"close":4187},690.49,694.13,689.92,692.73,{"symbol":3387,"time":882,"open":4189,"high":4190,"low":4191,"close":4192},688.15,690.96,687.16,689.23,{"symbol":3387,"time":888,"open":4194,"high":4195,"low":4196,"close":4197},689.85,691.13,686.92,688.98,{"symbol":3387,"time":892,"open":4199,"high":4200,"low":4201,"close":4202},679.65,688.74,678.13,685.4,{"symbol":3387,"time":897,"open":4204,"high":4205,"low":4206,"close":4032},681.49,684.77,676.57,{"symbol":3387,"time":901,"open":4208,"high":4209,"low":4084,"close":4133},693.66,694.25,{"symbol":3387,"time":906,"open":4211,"high":4212,"low":4213,"close":4214},694.57,695.45,691.25,692.24,{"symbol":3387,"time":911,"open":4216,"high":4217,"low":4218,"close":4219},691,691.72,686.04,690.36,{"symbol":3387,"time":917,"open":4182,"high":4221,"low":4222,"close":4223},696.09,691.35,693.77,{"symbol":3387,"time":920,"open":4225,"high":4221,"low":4226,"close":4227},690.68,690.63,695.16,{"symbol":3387,"time":925,"open":4226,"high":4229,"low":4128,"close":4230},695.31,694.07,{"symbol":3387,"time":930,"open":4232,"high":4144,"low":4233,"close":4234},688.82,687.49,689.51,{"symbol":3387,"time":934,"open":4236,"high":4237,"low":4238,"close":4161},692.19,693.96,689.32,{"symbol":3387,"time":939,"open":4240,"high":4241,"low":4242,"close":4243},687.93,692.32,687.78,691.81,{"symbol":3387,"time":943,"open":4245,"high":4100,"low":4070,"close":4246},686.54,687.72,{"symbol":3387,"time":947,"open":4248,"high":4249,"low":4250,"close":4251},685.71,686.87,679.82,683.17,{"symbol":3387,"time":952,"open":4253,"high":4254,"low":4255,"close":4256},687.14,687.36,681.71,681.92,{"symbol":3387,"time":957,"open":4258,"high":4259,"low":4260,"close":4261},687.45,688.56,686.58,687.01,{"symbol":3387,"time":962,"open":4263,"high":4264,"low":4265,"close":4266},687.54,689.2,686.07,687.85,{"symbol":3387,"time":965,"open":4268,"high":4133,"low":4269,"close":4270},690.64,689.27,690.31,{"symbol":3387,"time":970,"open":4272,"high":4273,"low":4274,"close":4275},687.95,690.83,687.8,690.38,{"symbol":3387,"time":973,"open":4277,"high":4278,"low":4279,"close":4280},683.92,688.2,683.87,687.96,{"symbol":3387,"time":975,"open":4282,"high":4283,"low":4284,"close":4171},683.94,685.36,680.59,{"symbol":3387,"time":979,"open":4286,"high":4287,"low":4288,"close":4284},676.59,681.09,676.47,{"symbol":3387,"time":982,"open":4290,"high":4291,"low":4292,"close":4288},677.6,680.74,674.9,{"symbol":3387,"time":987,"open":4294,"high":4295,"low":4296,"close":4297},679.89,680.44,671.2,671.4,{"symbol":3387,"time":991,"open":4299,"high":4300,"low":4301,"close":4302},679.23,681.08,674.98,678.87,{"symbol":3387,"time":996,"open":4304,"high":4305,"low":4306,"close":4307},685.74,685.76,679.25,680.73,{"symbol":3387,"time":1001,"open":4309,"high":4310,"low":4311,"close":4153},688.17,688.88,679.17,{"symbol":3387,"time":1006,"open":4313,"high":4314,"low":4315,"close":4316},685.14,689.25,682.17,689.17,{"symbol":3387,"time":1010,"open":4318,"high":4319,"low":4055,"close":4320},682.56,688.97,687.57,{"symbol":3387,"time":1015,"open":4322,"high":4323,"low":4324,"close":4325},683.15,685.39,682.59,683.04,{"symbol":3387,"time":1021,"open":4327,"high":4328,"low":4329,"close":4330},686.59,686.64,681.57,683.63,{"symbol":3387,"time":1025,"open":4332,"high":4333,"low":4334,"close":4335},685.47,688.39,684.58,685.69,{"symbol":3387,"time":1030,"open":4337,"high":4338,"low":4339,"close":4340},685.3,685.37,681.34,684.39,{"symbol":3387,"time":1036,"open":4342,"high":4343,"low":4344,"close":4345},680.57,684.91,679.69,683.89,{"symbol":3387,"time":1041,"open":4256,"high":4347,"low":4348,"close":4349},683.82,679.33,681.53,{"symbol":3387,"time":1047,"open":4351,"high":4352,"low":4353,"close":4354},678.81,682.99,678.74,680.27,{"symbol":3387,"time":1053,"open":4356,"high":4357,"low":4358,"close":4359},680.86,683.67,680.5,683.39,{"symbol":3387,"time":1058,"open":4361,"high":4362,"low":4363,"close":4364},677.63,681.7,676.72,679.68,{"symbol":3387,"time":1063,"open":4366,"high":4367,"low":4368,"close":4369},668.63,676.21,664.48,675.02,{"symbol":3387,"time":1067,"open":4371,"high":4372,"low":4373,"close":4374},662.69,670.06,661.59,668.73,{"symbol":3387,"time":1072,"open":4376,"high":4377,"low":4378,"close":4379},655.05,664.55,650.85,659.03,{"symbol":3387,"time":1076,"open":4381,"high":4382,"low":4383,"close":4384},672.91,675.56,651.89,652.53,{"symbol":3387,"time":1082,"open":4386,"high":4387,"low":4388,"close":4389},660.78,667.34,658.75,662.63,{"symbol":3387,"time":1084,"open":4391,"high":4392,"low":3947,"close":4393},662.1,665.12,660.08,{"symbol":3387,"time":1087,"open":4014,"high":4395,"low":4396,"close":4397},673.71,662.17,665.67,{"symbol":3387,"time":1092,"open":4399,"high":4400,"low":4401,"close":4402},665.38,675.66,663.27,671.93,{"symbol":3387,"time":1097,"open":4358,"high":4356,"low":4404,"close":4405},670.52,672.04,{"symbol":3387,"time":1101,"open":4407,"high":4408,"low":4409,"close":4410},684.79,684.96,680.95,683.38,{"symbol":3387,"time":1105,"open":4412,"high":4413,"low":4414,"close":4415},679.95,683.57,678.73,683,{"symbol":3387,"time":1109,"open":4417,"high":4418,"low":4419,"close":4420},677.24,682.18,675.03,681.44,{"symbol":3387,"time":1113,"open":4422,"high":4423,"low":4424,"close":4425},667.91,671.08,661.21,670.97,{"symbol":3387,"time":1117,"open":4288,"high":4427,"low":4428,"close":4429},677.38,668.72,670.31,{"symbol":3387,"time":1121,"open":4301,"high":4356,"low":4431,"close":4032},674.17,{"symbol":3387,"time":1127,"open":4048,"high":4433,"low":4434,"close":4435},679.96,674.58,675.24,{"symbol":3387,"time":1130,"open":4437,"high":4438,"low":4439,"close":4440},685.67,685.8,679.94,683.34,{"symbol":3387,"time":1134,"open":4442,"high":4443,"low":4444,"close":4445},685.04,685.08,679.24,682.06,{"symbol":3387,"time":1137,"open":4447,"high":4448,"low":4449,"close":4449},683.9,685.94,679.83,{"symbol":3387,"time":1142,"open":4451,"high":4452,"low":4453,"close":4454},688.72,689.7,682.87,687.39,{"symbol":3387,"time":1145,"open":4456,"high":4457,"low":4171,"close":4458},687.05,688.91,687.06,{"symbol":3387,"time":1149,"open":4460,"high":4461,"low":4462,"close":4463},682.73,685.54,682.12,685.24,{"symbol":3387,"time":1155,"open":4465,"high":4466,"low":4467,"close":4468},676.46,678.47,675.65,677.25,{"symbol":3387,"time":1158,"open":4470,"high":4471,"low":4472,"close":4473},668.12,672.71,667.8,671.76,{"symbol":3387,"time":1162,"open":4475,"high":4475,"low":4476,"close":4472},672,663.3,{"symbol":3387,"time":1166,"open":4478,"high":4479,"low":4480,"close":4481},671.44,672.99,669.98,671.29,{"symbol":3387,"time":1172,"open":4483,"high":4484,"low":4485,"close":4486},667.32,672.21,667.27,671.3,{"symbol":3387,"time":1175,"open":4488,"high":4489,"low":4490,"close":4491},659.5,665.76,658.14,664.39,{"symbol":3387,"time":1179,"open":4493,"high":4494,"low":4495,"close":4496},666.82,668.71,657.11,660.64,{"symbol":3387,"time":1181,"open":4493,"high":4498,"low":3950,"close":4499},670.23,665.17,{"symbol":3387,"time":1184,"open":4501,"high":4502,"low":4503,"close":4504},657.17,665.83,653.17,662.23,{"symbol":3387,"time":1189,"open":4506,"high":4507,"low":4508,"close":4509},660.65,665.13,659.77,663.04,{"symbol":3387,"time":1192,"open":4511,"high":4512,"low":4513,"close":4514},672.13,673.95,652.84,653.02,{"symbol":3387,"time":1196,"open":4516,"high":4517,"low":4518,"close":4027},673.53,673.94,669.21,{"symbol":3387,"time":1200,"open":4520,"high":4521,"low":4522,"close":4523},670.25,673.21,669.42,673.11,{"symbol":3387,"time":1202,"open":4525,"high":4479,"low":4526,"close":4527},672.54,667.67,669.12,{"symbol":3387,"time":1206,"open":4529,"high":4530,"low":4531,"close":4532},671.62,672.51,669.46,671.61,{"symbol":3387,"time":1209,"open":4534,"high":4535,"low":4536,"close":4518},669.99,672.68,668.16,{"symbol":3387,"time":1212,"open":4538,"high":4539,"low":4540,"close":4541},670.45,670.57,666.78,669.22,{"symbol":3387,"time":1216,"open":4543,"high":4544,"low":4545,"close":4546},663.17,669.37,663.06,668.45,{"symbol":3387,"time":1221,"open":4548,"high":4549,"low":4550,"close":4551},662.93,666.65,661.61,666.18,{"symbol":3387,"time":1227,"open":4553,"high":4554,"low":4555,"close":4556},664.36,665.28,661.86,663.68,{"symbol":3387,"time":1232,"open":4558,"high":4559,"low":4560,"close":4561},659.51,662.37,657.88,661.82,{"symbol":3387,"time":1235,"open":4563,"high":4564,"low":4565,"close":4566},657.94,659.41,654.41,658.05,{"symbol":3387,"time":1238,"open":4568,"high":4569,"low":4570,"close":4571},664.51,664.61,659.67,661.1,{"symbol":3387,"time":1243,"open":4573,"high":4387,"low":4574,"close":4575},666.72,661.98,663.21,{"symbol":3387,"time":1246,"open":4577,"high":4578,"low":4396,"close":4579},662.2,667.29,666.84,{"symbol":3387,"time":1252,"open":4581,"high":4377,"low":4582,"close":4583},662.33,660.37,663.7,{"symbol":3387,"time":1256,"open":4585,"high":4586,"low":4587,"close":4588},661.89,664.89,660.27,662.26,{"symbol":3387,"time":1259,"open":4590,"high":4591,"low":4592,"close":4593},660.01,661.72,654.3,659.18,{"symbol":3387,"time":1262,"open":4595,"high":4596,"low":4597,"close":4598},661.47,661.78,659.21,660,{"symbol":3387,"time":1267,"open":4600,"high":4601,"low":4602,"close":4603},659.64,661.04,659.34,660.91,{"symbol":3387,"time":1272,"open":4605,"high":4606,"low":4607,"close":4608},657.6,659.11,656.9,657.41,{"symbol":3387,"time":1277,"open":4610,"high":4611,"low":4612,"close":4613},654.18,658.33,653.59,657.63,{"symbol":3387,"time":1281,"open":4615,"high":4616,"low":4617,"close":4618},653.62,654.55,650.63,652.21,{"symbol":3387,"time":1283,"open":4620,"high":4621,"low":4622,"close":4623},648.97,650.86,647.22,650.33,{"symbol":3387,"time":1289,"open":4625,"high":4626,"low":4627,"close":4628},648.62,649.84,647.23,648.83,{"symbol":3387,"time":1292,"open":4630,"high":4618,"low":4631,"close":4632},651.48,643.33,647.24,{"symbol":3387,"time":1297,"open":4634,"high":4635,"low":4636,"close":4637},644.42,649.15,643.51,649.12,{"symbol":3387,"time":1300,"open":4639,"high":4640,"low":4641,"close":4642},642.67,644.21,640.46,643.74,{"symbol":3387,"time":1305,"open":4644,"high":4645,"low":4646,"close":4647},637.5,640.49,634.92,640.27,{"symbol":3387,"time":1307,"open":4649,"high":4650,"low":4651,"close":4652},647.47,647.84,643.14,645.05,{"symbol":3387,"time":1310,"open":4632,"high":4654,"low":4655,"close":4656},649.48,645.34,648.92,{"symbol":3387,"time":1314,"open":4658,"high":4659,"low":4634,"close":4660},644.57,647.37,646.63,[4662,4666,4671,4673,4675,4678,4680,4682,4684,4685,4687,4689,4691,4694,4696,4697,4699,4701,4703,4704,4706,4708,4710,4712,4714,4716,4717,4719,4721,4723,4725,4727,4729,4730,4732,4734,4736,4737,4739,4741,4743,4745,4746,4748,4750,4752,4754,4755,4757,4759,4760,4762,4764,4766,4768,4770,4772,4774,4776,4778,4780,4781,4783,4785,4787,4788,4790,4792,4794,4796,4797,4799,4801,4803,4804,4806,4808,4810,4812,4814,4816,4818],{"time":84,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4664,"datetime":4665},"BULLISH","RSI","2026-09-03 00:00:00",{"time":90,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4669,"datetime":4670},"False","BEARISH","BollingerBands","2026-09-02 00:00:00",{"time":90,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4672,"datetime":4670},"ADX",{"time":90,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4674,"datetime":4670},"CCI",{"time":108,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4676,"datetime":4677},"MACD","2026-08-28 00:00:00",{"time":147,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4672,"datetime":4679},"2026-08-19 00:00:00",{"time":191,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4676,"datetime":4681},"2026-08-07 00:00:00",{"time":226,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4672,"datetime":4683},"2026-07-30 00:00:00",{"time":226,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4676,"datetime":4683},{"time":238,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4676,"datetime":4686},"2026-07-28 00:00:00",{"time":260,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4676,"datetime":4688},"2026-07-22 00:00:00",{"time":270,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4672,"datetime":4690},"2026-07-20 00:00:00",{"time":323,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4692,"datetime":4693},"MA","2026-07-06 00:00:00",{"time":329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4669,"datetime":4695},"2026-07-02 00:00:00",{"time":329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4674,"datetime":4695},{"time":335,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4676,"datetime":4698},"2026-07-01 00:00:00",{"time":375,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4672,"datetime":4700},"2026-06-22 00:00:00",{"time":381,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4674,"datetime":4702},"2026-06-18 00:00:00",{"time":381,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4676,"datetime":4702},{"time":404,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4674,"datetime":4705},"2026-06-12 00:00:00",{"time":451,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4672,"datetime":4707},"2026-06-01 00:00:00",{"time":474,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4676,"datetime":4709},"2026-05-26 00:00:00",{"time":519,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4669,"datetime":4711},"2026-05-13 00:00:00",{"time":525,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4672,"datetime":4713},"2026-05-12 00:00:00",{"time":530,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4674,"datetime":4715},"2026-05-11 00:00:00",{"time":530,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4676,"datetime":4715},{"time":552,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4676,"datetime":4718},"2026-05-05 00:00:00",{"time":556,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4676,"datetime":4720},"2026-05-04 00:00:00",{"time":561,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4676,"datetime":4722},"2026-05-01 00:00:00",{"time":570,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4676,"datetime":4724},"2026-04-29 00:00:00",{"time":605,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4664,"datetime":4726},"2026-04-20 00:00:00",{"time":619,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4669,"datetime":4728},"2026-04-15 00:00:00",{"time":619,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4674,"datetime":4728},{"time":629,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4672,"datetime":4731},"2026-04-13 00:00:00",{"time":639,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4672,"datetime":4733},"2026-04-09 00:00:00",{"time":642,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4672,"datetime":4735},"2026-04-08 00:00:00",{"time":642,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4676,"datetime":4735},{"time":651,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4692,"datetime":4738},"2026-04-06 00:00:00",{"time":659,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4664,"datetime":4740},"2026-04-01 00:00:00",{"time":700,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4674,"datetime":4742},"2026-03-18 00:00:00",{"time":725,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4672,"datetime":4744},"2026-03-11 00:00:00",{"time":725,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4676,"datetime":4744},{"time":740,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4692,"datetime":4747},"2026-03-06 00:00:00",{"time":754,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4664,"datetime":4749},"2026-03-03 00:00:00",{"time":789,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4674,"datetime":4751},"2026-02-20 00:00:00",{"time":793,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4672,"datetime":4753},"2026-02-19 00:00:00",{"time":793,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4676,"datetime":4753},{"time":831,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4664,"datetime":4756},"2026-02-09 00:00:00",{"time":842,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4672,"datetime":4758},"2026-02-05 00:00:00",{"time":842,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4692,"datetime":4758},{"time":867,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4669,"datetime":4761},"2026-01-29 00:00:00",{"time":873,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4669,"datetime":4763},"2026-01-28 00:00:00",{"time":911,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4672,"datetime":4765},"2026-01-14 00:00:00",{"time":920,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4674,"datetime":4767},"2026-01-12 00:00:00",{"time":934,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4672,"datetime":4769},"2026-01-07 00:00:00",{"time":943,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4676,"datetime":4771},"2026-01-05 00:00:00",{"time":979,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4692,"datetime":4773},"2025-12-19 00:00:00",{"time":987,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4672,"datetime":4775},"2025-12-17 00:00:00",{"time":1001,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4664,"datetime":4777},"2025-12-12 00:00:00",{"time":1010,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4669,"datetime":4779},"2025-12-10 00:00:00",{"time":1010,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4674,"datetime":4779},{"time":1025,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4676,"datetime":4782},"2025-12-05 00:00:00",{"time":1036,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4676,"datetime":4784},"2025-12-03 00:00:00",{"time":1041,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4672,"datetime":4786},"2025-12-02 00:00:00",{"time":1041,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4676,"datetime":4786},{"time":1047,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4672,"datetime":4789},"2025-12-01 00:00:00",{"time":1053,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4676,"datetime":4791},"2025-11-28 00:00:00",{"time":1058,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4672,"datetime":4793},"2025-11-26 00:00:00",{"time":1072,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4672,"datetime":4795},"2025-11-21 00:00:00",{"time":1072,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4676,"datetime":4795},{"time":1087,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4664,"datetime":4798},"2025-11-17 00:00:00",{"time":1127,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4692,"datetime":4800},"2025-11-04 00:00:00",{"time":1142,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4669,"datetime":4802},"2025-10-29 00:00:00",{"time":1142,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4674,"datetime":4802},{"time":1145,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4676,"datetime":4805},"2025-10-28 00:00:00",{"time":1162,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4676,"datetime":4807},"2025-10-22 00:00:00",{"time":1179,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4676,"datetime":4809},"2025-10-16 00:00:00",{"time":1181,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4676,"datetime":4811},"2025-10-15 00:00:00",{"time":1192,"symbol":5,"current_signal":4667,"signal_change":23,"signal_type":4668,"trading_system":4676,"datetime":4813},"2025-10-10 00:00:00",{"time":1221,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4669,"datetime":4815},"2025-09-30 00:00:00",{"time":1227,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4674,"datetime":4817},"2025-09-29 00:00:00",{"time":1227,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4663,"trading_system":4676,"datetime":4817},[4820,4826,4831,4837,4842,4847,4852,4857,4862,4867,4872,4878,4883,4888,4893,4898,4903,4908,4913,4918,4923,4928,4933,4938,4943,4948,4953,4958,4963,4968,4973,4978,4983,4988,4993,4998,5003,5008,5013,5018,5023,5028,5033,5038,5043,5048,5053,5058,5064,5070,5076,5082,5088,5094,5100,5106,5112,5118,5124,5130,5136,5142,5148,5154,5160,5166,5172,5178,5184,5190,5196],{"symbol":5,"form":4821,"filingdate":720,"primarydocument":4822,"accessionnumber":4823,"filing_url":4824,"sec_url":4825},"8-K","d255123d8k.htm","0001193125-26-103214","https://www.sec.gov/Archives/edgar/data/29989/000119312526103214/d255123d8k.htm","https://www.sec.gov/Archives/edgar/data/29989/000119312526103214/0001193125-26-103214-index.htm",{"symbol":5,"form":4821,"filingdate":760,"primarydocument":4827,"accessionnumber":4828,"filing_url":4829,"sec_url":4830},"ea0278509-8k_omnicom.htm","0001213900-26-022415","https://www.sec.gov/Archives/edgar/data/29989/000121390026022415/ea0278509-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390026022415/0001213900-26-022415-index.htm",{"symbol":5,"form":4832,"filingdate":789,"primarydocument":4833,"accessionnumber":4834,"filing_url":4835,"sec_url":4836},"10-K","omc-20251231.htm","0000029989-26-000006","https://www.sec.gov/Archives/edgar/data/29989/000002998926000006/omc-20251231.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998926000006/0000029989-26-000006-index.htm",{"symbol":5,"form":4821,"filingdate":798,"primarydocument":4838,"accessionnumber":4839,"filing_url":4840,"sec_url":4841},"omc-20260218.htm","0000029989-26-000002","https://www.sec.gov/Archives/edgar/data/29989/000002998926000002/omc-20260218.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998926000002/0000029989-26-000002-index.htm",{"symbol":5,"form":4821,"filingdate":867,"primarydocument":4843,"accessionnumber":4844,"filing_url":4845,"sec_url":4846},"ea0274501-8k_omnicom.htm","0001213900-26-009522","https://www.sec.gov/Archives/edgar/data/29989/000121390026009522/ea0274501-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390026009522/0001213900-26-009522-index.htm",{"symbol":5,"form":4821,"filingdate":1041,"primarydocument":4848,"accessionnumber":4849,"filing_url":4850,"sec_url":4851},"ea0267366-8k_omnicom.htm","0001213900-25-117362","https://www.sec.gov/Archives/edgar/data/29989/000121390025117362/ea0267366-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390025117362/0001213900-25-117362-index.htm",{"symbol":5,"form":4821,"filingdate":1047,"primarydocument":4853,"accessionnumber":4854,"filing_url":4855,"sec_url":4856},"d54121d8k.htm","0001193125-25-304068","https://www.sec.gov/Archives/edgar/data/29989/000119312525304068/d54121d8k.htm","https://www.sec.gov/Archives/edgar/data/29989/000119312525304068/0001193125-25-304068-index.htm",{"symbol":5,"form":4821,"filingdate":1058,"primarydocument":4858,"accessionnumber":4859,"filing_url":4860,"sec_url":4861},"d24786d8k.htm","0001193125-25-300788","https://www.sec.gov/Archives/edgar/data/29989/000119312525300788/d24786d8k.htm","https://www.sec.gov/Archives/edgar/data/29989/000119312525300788/0001193125-25-300788-index.htm",{"symbol":5,"form":4821,"filingdate":1058,"primarydocument":4863,"accessionnumber":4864,"filing_url":4865,"sec_url":4866},"ea0267091-8k_omnicom.htm","0001213900-25-115098","https://www.sec.gov/Archives/edgar/data/29989/000121390025115098/ea0267091-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390025115098/0001213900-25-115098-index.htm",{"symbol":5,"form":4821,"filingdate":1137,"primarydocument":4868,"accessionnumber":4869,"filing_url":4870,"sec_url":4871},"ea0263119-8k_omnicom.htm","0001213900-25-104221","https://www.sec.gov/Archives/edgar/data/29989/000121390025104221/ea0263119-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390025104221/0001213900-25-104221-index.htm",{"symbol":5,"form":4873,"filingdate":1162,"primarydocument":4874,"accessionnumber":4875,"filing_url":4876,"sec_url":4877},"10-Q","omc-20250930.htm","0000029989-25-000037","https://www.sec.gov/Archives/edgar/data/29989/000002998925000037/omc-20250930.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998925000037/0000029989-25-000037-index.htm",{"symbol":5,"form":4821,"filingdate":1166,"primarydocument":4879,"accessionnumber":4880,"filing_url":4881,"sec_url":4882},"omc-20251021.htm","0000029989-25-000035","https://www.sec.gov/Archives/edgar/data/29989/000002998925000035/omc-20251021.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998925000035/0000029989-25-000035-index.htm",{"symbol":5,"form":4821,"filingdate":1221,"primarydocument":4884,"accessionnumber":4885,"filing_url":4886,"sec_url":4887},"ea0259425-8k_omnicom.htm","0001213900-25-094068","https://www.sec.gov/Archives/edgar/data/29989/000121390025094068/ea0259425-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390025094068/0001213900-25-094068-index.htm",{"symbol":5,"form":4821,"filingdate":1283,"primarydocument":4889,"accessionnumber":4890,"filing_url":4891,"sec_url":4892},"ea0256350-8k_omnicom.htm","0001213900-25-086203","https://www.sec.gov/Archives/edgar/data/29989/000121390025086203/ea0256350-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390025086203/0001213900-25-086203-index.htm",{"symbol":5,"form":4821,"filingdate":1320,"primarydocument":4894,"accessionnumber":4895,"filing_url":4896,"sec_url":4897},"ea0254296-8k_omnicom.htm","0001213900-25-080113","https://www.sec.gov/Archives/edgar/data/29989/000121390025080113/ea0254296-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390025080113/0001213900-25-080113-index.htm",{"symbol":5,"form":4821,"filingdate":1351,"primarydocument":4899,"accessionnumber":4900,"filing_url":4901,"sec_url":4902},"ea0252536-8k_omnicom.htm","0001213900-25-073964","https://www.sec.gov/Archives/edgar/data/29989/000121390025073964/ea0252536-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390025073964/0001213900-25-073964-index.htm",{"symbol":5,"form":4873,"filingdate":1421,"primarydocument":4904,"accessionnumber":4905,"filing_url":4906,"sec_url":4907},"omc-20250630.htm","0000029989-25-000026","https://www.sec.gov/Archives/edgar/data/29989/000002998925000026/omc-20250630.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998925000026/0000029989-25-000026-index.htm",{"symbol":5,"form":4821,"filingdate":1427,"primarydocument":4909,"accessionnumber":4910,"filing_url":4911,"sec_url":4912},"omc-20250715.htm","0000029989-25-000025","https://www.sec.gov/Archives/edgar/data/29989/000002998925000025/omc-20250715.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998925000025/0000029989-25-000025-index.htm",{"symbol":5,"form":4821,"filingdate":1488,"primarydocument":4914,"accessionnumber":4915,"filing_url":4916,"sec_url":4917},"ea0246616-8k_omnicom.htm","0001213900-25-056782","https://www.sec.gov/Archives/edgar/data/29989/000121390025056782/ea0246616-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390025056782/0001213900-25-056782-index.htm",{"symbol":5,"form":4821,"filingdate":1598,"primarydocument":4919,"accessionnumber":4920,"filing_url":4921,"sec_url":4922},"ea0242158-8k_omnicom.htm","0001213900-25-043442","https://www.sec.gov/Archives/edgar/data/29989/000121390025043442/ea0242158-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390025043442/0001213900-25-043442-index.htm",{"symbol":5,"form":4821,"filingdate":1608,"primarydocument":4924,"accessionnumber":4925,"filing_url":4926,"sec_url":4927},"ea0241431-8k_omnicom.htm","0001213900-25-041552","https://www.sec.gov/Archives/edgar/data/29989/000121390025041552/ea0241431-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390025041552/0001213900-25-041552-index.htm",{"symbol":5,"form":4873,"filingdate":1659,"primarydocument":4929,"accessionnumber":4930,"filing_url":4931,"sec_url":4932},"omc-20250331.htm","0000029989-25-000015","https://www.sec.gov/Archives/edgar/data/29989/000002998925000015/omc-20250331.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998925000015/0000029989-25-000015-index.htm",{"symbol":5,"form":4821,"filingdate":1664,"primarydocument":4934,"accessionnumber":4935,"filing_url":4936,"sec_url":4937},"omc-20250415.htm","0000029989-25-000013","https://www.sec.gov/Archives/edgar/data/29989/000002998925000013/omc-20250415.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998925000013/0000029989-25-000013-index.htm",{"symbol":5,"form":4821,"filingdate":1734,"primarydocument":4939,"accessionnumber":4940,"filing_url":4941,"sec_url":4942},"d923398d8k.htm","0001193125-25-056787","https://www.sec.gov/Archives/edgar/data/29989/000119312525056787/d923398d8k.htm","https://www.sec.gov/Archives/edgar/data/29989/000119312525056787/0001193125-25-056787-index.htm",{"symbol":5,"form":4821,"filingdate":1745,"primarydocument":4944,"accessionnumber":4945,"filing_url":4946,"sec_url":4947},"d875447d8k.htm","0001193125-25-054145","https://www.sec.gov/Archives/edgar/data/29989/000119312525054145/d875447d8k.htm","https://www.sec.gov/Archives/edgar/data/29989/000119312525054145/0001193125-25-054145-index.htm",{"symbol":5,"form":4821,"filingdate":1763,"primarydocument":4949,"accessionnumber":4950,"filing_url":4951,"sec_url":4952},"d890642d8k.htm","0001193125-25-049986","https://www.sec.gov/Archives/edgar/data/29989/000119312525049986/d890642d8k.htm","https://www.sec.gov/Archives/edgar/data/29989/000119312525049986/0001193125-25-049986-index.htm",{"symbol":5,"form":4832,"filingdate":1853,"primarydocument":4954,"accessionnumber":4955,"filing_url":4956,"sec_url":4957},"omc-20241231.htm","0000029989-25-000009","https://www.sec.gov/Archives/edgar/data/29989/000002998925000009/omc-20241231.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998925000009/0000029989-25-000009-index.htm",{"symbol":5,"form":4821,"filingdate":1857,"primarydocument":4959,"accessionnumber":4960,"filing_url":4961,"sec_url":4962},"omc-20250204.htm","0000029989-25-000006","https://www.sec.gov/Archives/edgar/data/29989/000002998925000006/omc-20250204.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998925000006/0000029989-25-000006-index.htm",{"symbol":5,"form":4821,"filingdate":2043,"primarydocument":4964,"accessionnumber":4965,"filing_url":4966,"sec_url":4967},"d863026d8k.htm","0001193125-24-272904","https://www.sec.gov/Archives/edgar/data/29989/000119312524272904/d863026d8k.htm","https://www.sec.gov/Archives/edgar/data/29989/000119312524272904/0001193125-24-272904-index.htm",{"symbol":5,"form":4821,"filingdate":2043,"primarydocument":4969,"accessionnumber":4970,"filing_url":4971,"sec_url":4972},"d905190d8k.htm","0001193125-24-273512","https://www.sec.gov/Archives/edgar/data/29989/000119312524273512/d905190d8k.htm","https://www.sec.gov/Archives/edgar/data/29989/000119312524273512/0001193125-24-273512-index.htm",{"symbol":5,"form":4821,"filingdate":2234,"primarydocument":4974,"accessionnumber":4975,"filing_url":4976,"sec_url":4977},"ea0217966-8k_omnicom.htm","0001213900-24-088967","https://www.sec.gov/Archives/edgar/data/29989/000121390024088967/ea0217966-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390024088967/0001213900-24-088967-index.htm",{"symbol":5,"form":4873,"filingdate":2243,"primarydocument":4979,"accessionnumber":4980,"filing_url":4981,"sec_url":4982},"omc-20240930.htm","0000029989-24-000027","https://www.sec.gov/Archives/edgar/data/29989/000002998924000027/omc-20240930.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998924000027/0000029989-24-000027-index.htm",{"symbol":5,"form":4821,"filingdate":2248,"primarydocument":4984,"accessionnumber":4985,"filing_url":4986,"sec_url":4987},"omc-20241015.htm","0000029989-24-000026","https://www.sec.gov/Archives/edgar/data/29989/000002998924000026/omc-20241015.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998924000026/0000029989-24-000026-index.htm",{"symbol":5,"form":4821,"filingdate":2506,"primarydocument":4989,"accessionnumber":4990,"filing_url":4991,"sec_url":4992},"ea0210445-8k_omnicom.htm","0001213900-24-064758","https://www.sec.gov/Archives/edgar/data/29989/000121390024064758/ea0210445-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390024064758/0001213900-24-064758-index.htm",{"symbol":5,"form":4873,"filingdate":2569,"primarydocument":4994,"accessionnumber":4995,"filing_url":4996,"sec_url":4997},"omc-20240630.htm","0000029989-24-000021","https://www.sec.gov/Archives/edgar/data/29989/000002998924000021/omc-20240630.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998924000021/0000029989-24-000021-index.htm",{"symbol":5,"form":4821,"filingdate":2574,"primarydocument":4999,"accessionnumber":5000,"filing_url":5001,"sec_url":5002},"omc-20240716.htm","0000029989-24-000019","https://www.sec.gov/Archives/edgar/data/29989/000002998924000019/omc-20240716.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998924000019/0000029989-24-000019-index.htm",{"symbol":5,"form":4821,"filingdate":2788,"primarydocument":5004,"accessionnumber":5005,"filing_url":5006,"sec_url":5007},"ea0205829-8k_omnicom.htm","0001213900-24-042352","https://www.sec.gov/Archives/edgar/data/29989/000121390024042352/ea0205829-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390024042352/0001213900-24-042352-index.htm",{"symbol":5,"form":4873,"filingdate":2874,"primarydocument":5009,"accessionnumber":5010,"filing_url":5011,"sec_url":5012},"omc-20240331.htm","0000029989-24-000014","https://www.sec.gov/Archives/edgar/data/29989/000002998924000014/omc-20240331.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998924000014/0000029989-24-000014-index.htm",{"symbol":5,"form":4821,"filingdate":2877,"primarydocument":5014,"accessionnumber":5015,"filing_url":5016,"sec_url":5017},"omc-20240416.htm","0000029989-24-000012","https://www.sec.gov/Archives/edgar/data/29989/000002998924000012/omc-20240416.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998924000012/0000029989-24-000012-index.htm",{"symbol":5,"form":4821,"filingdate":2996,"primarydocument":5019,"accessionnumber":5020,"filing_url":5021,"sec_url":5022},"ea0201276-8k_omnicom.htm","0001213900-24-020451","https://www.sec.gov/Archives/edgar/data/29989/000121390024020451/ea0201276-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390024020451/0001213900-24-020451-index.htm",{"symbol":5,"form":4821,"filingdate":3014,"primarydocument":5024,"accessionnumber":5025,"filing_url":5026,"sec_url":5027},"ea0200913-8k_omnicom.htm","0001213900-24-018223","https://www.sec.gov/Archives/edgar/data/29989/000121390024018223/ea0200913-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390024018223/0001213900-24-018223-index.htm",{"symbol":5,"form":4832,"filingdate":3075,"primarydocument":5029,"accessionnumber":5030,"filing_url":5031,"sec_url":5032},"omc-20231231.htm","0000029989-24-000007","https://www.sec.gov/Archives/edgar/data/29989/000002998924000007/omc-20231231.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998924000007/0000029989-24-000007-index.htm",{"symbol":5,"form":4821,"filingdate":3081,"primarydocument":5034,"accessionnumber":5035,"filing_url":5036,"sec_url":5037},"omc-20240206.htm","0000029989-24-000005","https://www.sec.gov/Archives/edgar/data/29989/000002998924000005/omc-20240206.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998924000005/0000029989-24-000005-index.htm",{"symbol":5,"form":4821,"filingdate":3158,"primarydocument":5039,"accessionnumber":5040,"filing_url":5041,"sec_url":5042},"ea191191-8k_omnicom.htm","0001213900-24-001540","https://www.sec.gov/Archives/edgar/data/29989/000121390024001540/ea191191-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390024001540/0001213900-24-001540-index.htm",{"symbol":5,"form":4821,"filingdate":3202,"primarydocument":5044,"accessionnumber":5045,"filing_url":5046,"sec_url":5047},"ea190219-8k_omnicom.htm","0001213900-23-096515","https://www.sec.gov/Archives/edgar/data/29989/000121390023096515/ea190219-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390023096515/0001213900-23-096515-index.htm",{"symbol":5,"form":4873,"filingdate":3330,"primarydocument":5049,"accessionnumber":5050,"filing_url":5051,"sec_url":5052},"omc-20230930.htm","0000029989-23-000033","https://www.sec.gov/Archives/edgar/data/29989/000002998923000033/omc-20230930.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998923000033/0000029989-23-000033-index.htm",{"symbol":5,"form":4821,"filingdate":3333,"primarydocument":5054,"accessionnumber":5055,"filing_url":5056,"sec_url":5057},"omc-20231017.htm","0000029989-23-000031","https://www.sec.gov/Archives/edgar/data/29989/000002998923000031/omc-20231017.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998923000031/0000029989-23-000031-index.htm",{"symbol":5,"form":4873,"filingdate":5059,"primarydocument":5060,"accessionnumber":5061,"filing_url":5062,"sec_url":5063},"2023-07-19","omc-20230630.htm","0000029989-23-000026","https://www.sec.gov/Archives/edgar/data/29989/000002998923000026/omc-20230630.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998923000026/0000029989-23-000026-index.htm",{"symbol":5,"form":4821,"filingdate":5065,"primarydocument":5066,"accessionnumber":5067,"filing_url":5068,"sec_url":5069},"2023-07-18","omc-20230718.htm","0000029989-23-000023","https://www.sec.gov/Archives/edgar/data/29989/000002998923000023/omc-20230718.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998923000023/0000029989-23-000023-index.htm",{"symbol":5,"form":4821,"filingdate":5071,"primarydocument":5072,"accessionnumber":5073,"filing_url":5074,"sec_url":5075},"2023-06-05","ea179693-8k_omnicom.htm","0001213900-23-046288","https://www.sec.gov/Archives/edgar/data/29989/000121390023046288/ea179693-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390023046288/0001213900-23-046288-index.htm",{"symbol":5,"form":4821,"filingdate":5077,"primarydocument":5078,"accessionnumber":5079,"filing_url":5080,"sec_url":5081},"2023-05-08","ea178087-8k_omnicom.htm","0001213900-23-037329","https://www.sec.gov/Archives/edgar/data/29989/000121390023037329/ea178087-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390023037329/0001213900-23-037329-index.htm",{"symbol":5,"form":4873,"filingdate":5083,"primarydocument":5084,"accessionnumber":5085,"filing_url":5086,"sec_url":5087},"2023-04-19","omc-20230331.htm","0000029989-23-000011","https://www.sec.gov/Archives/edgar/data/29989/000002998923000011/omc-20230331.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998923000011/0000029989-23-000011-index.htm",{"symbol":5,"form":4821,"filingdate":5089,"primarydocument":5090,"accessionnumber":5091,"filing_url":5092,"sec_url":5093},"2023-04-18","omc-20230418.htm","0000029989-23-000010","https://www.sec.gov/Archives/edgar/data/29989/000002998923000010/omc-20230418.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998923000010/0000029989-23-000010-index.htm",{"symbol":5,"form":4821,"filingdate":5095,"primarydocument":5096,"accessionnumber":5097,"filing_url":5098,"sec_url":5099},"2023-04-14","ea176962-8k_omnicom.htm","0001213900-23-029685","https://www.sec.gov/Archives/edgar/data/29989/000121390023029685/ea176962-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390023029685/0001213900-23-029685-index.htm",{"symbol":5,"form":4832,"filingdate":5101,"primarydocument":5102,"accessionnumber":5103,"filing_url":5104,"sec_url":5105},"2023-02-08","omc-20221231.htm","0000029989-23-000005","https://www.sec.gov/Archives/edgar/data/29989/000002998923000005/omc-20221231.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998923000005/0000029989-23-000005-index.htm",{"symbol":5,"form":4821,"filingdate":5107,"primarydocument":5108,"accessionnumber":5109,"filing_url":5110,"sec_url":5111},"2023-02-07","omc-20230207.htm","0000029989-23-000004","https://www.sec.gov/Archives/edgar/data/29989/000002998923000004/omc-20230207.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998923000004/0000029989-23-000004-index.htm",{"symbol":5,"form":4821,"filingdate":5113,"primarydocument":5114,"accessionnumber":5115,"filing_url":5116,"sec_url":5117},"2023-01-06","ea171325-8k_omnicom.htm","0001213900-23-001352","https://www.sec.gov/Archives/edgar/data/29989/000121390023001352/ea171325-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390023001352/0001213900-23-001352-index.htm",{"symbol":5,"form":4873,"filingdate":5119,"primarydocument":5120,"accessionnumber":5121,"filing_url":5122,"sec_url":5123},"2022-10-19","omc-20220930.htm","0000029989-22-000035","https://www.sec.gov/Archives/edgar/data/29989/000002998922000035/omc-20220930.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998922000035/0000029989-22-000035-index.htm",{"symbol":5,"form":4821,"filingdate":5125,"primarydocument":5126,"accessionnumber":5127,"filing_url":5128,"sec_url":5129},"2022-10-18","omc-20221018.htm","0000029989-22-000034","https://www.sec.gov/Archives/edgar/data/29989/000002998922000034/omc-20221018.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998922000034/0000029989-22-000034-index.htm",{"symbol":5,"form":4873,"filingdate":5131,"primarydocument":5132,"accessionnumber":5133,"filing_url":5134,"sec_url":5135},"2022-07-20","omc-20220630.htm","0000029989-22-000030","https://www.sec.gov/Archives/edgar/data/29989/000002998922000030/omc-20220630.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998922000030/0000029989-22-000030-index.htm",{"symbol":5,"form":4821,"filingdate":5137,"primarydocument":5138,"accessionnumber":5139,"filing_url":5140,"sec_url":5141},"2022-07-19","omc-20220719.htm","0000029989-22-000028","https://www.sec.gov/Archives/edgar/data/29989/000002998922000028/omc-20220719.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998922000028/0000029989-22-000028-index.htm",{"symbol":5,"form":4821,"filingdate":5143,"primarydocument":5144,"accessionnumber":5145,"filing_url":5146,"sec_url":5147},"2022-05-09","ea159543-8k_omnicom.htm","0001213900-22-024862","https://www.sec.gov/Archives/edgar/data/29989/000121390022024862/ea159543-8k_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390022024862/0001213900-22-024862-index.htm",{"symbol":5,"form":4873,"filingdate":5149,"primarydocument":5150,"accessionnumber":5151,"filing_url":5152,"sec_url":5153},"2022-04-20","omc-20220331.htm","0000029989-22-000020","https://www.sec.gov/Archives/edgar/data/29989/000002998922000020/omc-20220331.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998922000020/0000029989-22-000020-index.htm",{"symbol":5,"form":4821,"filingdate":5155,"primarydocument":5156,"accessionnumber":5157,"filing_url":5158,"sec_url":5159},"2022-04-19","omc-20220419.htm","0000029989-22-000017","https://www.sec.gov/Archives/edgar/data/29989/000002998922000017/omc-20220419.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998922000017/0000029989-22-000017-index.htm",{"symbol":5,"form":4821,"filingdate":5161,"primarydocument":5162,"accessionnumber":5163,"filing_url":5164,"sec_url":5165},"2022-02-22","omc8k2022.htm","0000891092-22-000741","https://www.sec.gov/Archives/edgar/data/29989/000089109222000741/omc8k2022.htm","https://www.sec.gov/Archives/edgar/data/29989/000089109222000741/0000891092-22-000741-index.htm",{"symbol":5,"form":4832,"filingdate":5167,"primarydocument":5168,"accessionnumber":5169,"filing_url":5170,"sec_url":5171},"2022-02-09","omc-20211231.htm","0000029989-22-000012","https://www.sec.gov/Archives/edgar/data/29989/000002998922000012/omc-20211231.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998922000012/0000029989-22-000012-index.htm",{"symbol":5,"form":4821,"filingdate":5173,"primarydocument":5174,"accessionnumber":5175,"filing_url":5176,"sec_url":5177},"2022-02-08","omc-20220208.htm","0000029989-22-000009","https://www.sec.gov/Archives/edgar/data/29989/000002998922000009/omc-20220208.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998922000009/0000029989-22-000009-index.htm",{"symbol":5,"form":4821,"filingdate":5179,"primarydocument":5180,"accessionnumber":5181,"filing_url":5182,"sec_url":5183},"2021-11-22","omc-8k_112221.htm","0001387131-21-011389","https://www.sec.gov/Archives/edgar/data/29989/000138713121011389/omc-8k_112221.htm","https://www.sec.gov/Archives/edgar/data/29989/000138713121011389/0001387131-21-011389-index.htm",{"symbol":5,"form":4821,"filingdate":5185,"primarydocument":5186,"accessionnumber":5187,"filing_url":5188,"sec_url":5189},"2021-11-01","omc8k110121.htm","0000891092-21-007077","https://www.sec.gov/Archives/edgar/data/29989/000089109221007077/omc8k110121.htm","https://www.sec.gov/Archives/edgar/data/29989/000089109221007077/0000891092-21-007077-index.htm",{"symbol":5,"form":4873,"filingdate":5191,"primarydocument":5192,"accessionnumber":5193,"filing_url":5194,"sec_url":5195},"2021-10-20","omc-20210930.htm","0000029989-21-000019","https://www.sec.gov/Archives/edgar/data/29989/000002998921000019/omc-20210930.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998921000019/0000029989-21-000019-index.htm",{"symbol":5,"form":4821,"filingdate":5197,"primarydocument":5198,"accessionnumber":5199,"filing_url":5200,"sec_url":5201},"2021-10-19","omc8k101921.htm","0000891092-21-006879","https://www.sec.gov/Archives/edgar/data/29989/000089109221006879/omc8k101921.htm","https://www.sec.gov/Archives/edgar/data/29989/000089109221006879/0000891092-21-006879-index.htm",[5203,5227,5239,5256,5265,5305,5323,5331,5347,5356,5389,5403,5415,5429,5441,5452,5464,5479,5495,5506,5518,5527,5536,5543,5551,5559,5574,5588,5601,5610,5619,5629,5639,5645,5660,5681,5692,5707],{"symbol":5,"accessionnumber":5204,"filingdate":238,"sec_url":5205,"tags":5206,"headline":5211,"summary":5212,"sector":5213,"industry":5214,"date_processed":5215,"impact_score":5216,"exhibits":5217,"isLocked":5226},"0000029989-26-000018","https://www.sec.gov/Archives/edgar/data/29989/000002998926000018/0000029989-26-000018-index.htm",{"events":5207},[5208,5209,5210],"Earnings Beat","Acquired Business Financial Statements","Corporate Update","Omnicom Reports Strong Q2 2026 Financial Results","Omnicom Group Inc. reported strong financial results for the second quarter of 2026, with revenue of $6.6 billion and diluted earnings per share of $2.65 on a non-GAAP basis. The company saw a 6.1% organic growth in Core Operations revenue and a 17.8% margin. The results were positively impacted by the acquisition of IPG, which contributed to higher revenue and operating income. The company also provided an outlook for future growth in agentic marketing transformation, client partnerships, and new consumer engagement models.","Trade & Services","Services-Advertising Agencies","2026-07-28 20:08:41","MEDIUM",[5218,5222],{"exhibit_number":5219,"htm_reference":5220,"full_url":5221},"EX-99.1","a2026q2earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998926000018/a2026q2earningsrelease.htm",{"exhibit_number":5223,"htm_reference":5224,"full_url":5225},"EX-99.2","a2026q2investorpresentat.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998926000018/a2026q2investorpresentat.htm",false,{"symbol":5,"accessionnumber":5228,"filingdate":536,"sec_url":5229,"tags":5230,"headline":5235,"summary":5236,"sector":5213,"industry":5214,"date_processed":5237,"impact_score":5216,"exhibits":5238,"isLocked":5226},"0001213900-26-053924","https://www.sec.gov/Archives/edgar/data/29989/000121390026053924/0001213900-26-053924-index.htm",{"events":5231},[5232,5233,5234],"Board Member Appointed","General Statement","Auditor Resignation","Omnicom Group Inc. Announces Annual Meeting Results","Omnicom Group Inc. held its annual meeting of shareholders on May 5, 2026, where shareholders elected 14 new Board members, approved an advisory resolution on executive compensation, and ratified the appointment of KPMG LLP as the Company's independent auditors for the fiscal year ending December 31, 2026.","2026-05-08 20:31:57",[],{"symbol":5,"accessionnumber":5240,"filingdate":575,"sec_url":5241,"tags":5242,"headline":5245,"summary":5246,"sector":5213,"industry":5214,"date_processed":5247,"impact_score":5248,"exhibits":5249,"isLocked":5226},"0000029989-26-000008","https://www.sec.gov/Archives/edgar/data/29989/000002998926000008/0000029989-26-000008-index.htm",{"events":5243},[5208,5244,5209],"M&A Transaction","Omnicom Reports Strong Q1 2026 Financial Results Post-IPG Merger","Omnicom Group Inc. reported strong financial results for the first quarter of 2026, with revenue of $6.2 billion, a 6.7% increase from the prior year, driven by organic growth and the acquisition of Interpublic Group (IPG). The company reported an operating income of $646.2 million and a net income of $405.2 million. The integration of IPG contributed to higher operating expenses, but the company managed to achieve a 14.8% margin on adjusted EBITA from core operations. The company also announced a dividend increase to $0.80 per share.","2026-04-28 20:09:42","HIGH",[5250,5253],{"exhibit_number":5219,"htm_reference":5251,"full_url":5252},"a2026q1earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998926000008/a2026q1earningsrelease.htm",{"exhibit_number":5223,"htm_reference":5254,"full_url":5255},"a2026q1investorpresentat.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998926000008/a2026q1investorpresentat.htm",{"symbol":5,"accessionnumber":4823,"filingdate":720,"sec_url":4825,"tags":5257,"headline":5261,"summary":5262,"sector":5213,"industry":5214,"date_processed":5263,"impact_score":5216,"exhibits":5264,"isLocked":5226},{"events":5258},[5259,5210,5260],"Financial Instrument Agreement","Share Repurchase Program Announced","Omnicom Group Inc. Presents Post-Merger Growth Strategy at Investor Day","Omnicom Group Inc. hosted an Investor Day on March 12, 2026, to discuss its growth strategy following the acquisition of The Interpublic Group of Companies, Inc. The Company outlined its strategy anchored in competitive advantages and a financial framework aimed at delivering long-term, sustainable growth. The financial update includes an estimated 4% revenue growth on a constant currency basis for 2026, with double-digit growth expected in Adjusted Net Income per share. Additionally, the Company expects to repurchase between $3.0 billion to $3.5 billion of its common stock in 2026 as part of a $5 billion share repurchase program.","2026-03-12 13:27:44",[],{"symbol":5,"accessionnumber":4828,"filingdate":760,"sec_url":4830,"tags":5266,"headline":5269,"summary":5270,"sector":5213,"industry":5214,"date_processed":5271,"impact_score":5216,"exhibits":5272,"isLocked":5226},{"events":5267},[5268],"New Debt Issued","Omnicom Group Inc. Announces Issuance of New Senior Notes","On March 2, 2026, Omnicom Group Inc. and its subsidiary Omnicom Finance Holdings plc completed the issuance of new senior notes totaling approximately $1.78 billion. The net proceeds from these issuances will primarily be used to repay existing debt, with any remaining funds for general corporate purposes. The U.S. dollar-denominated notes issued by Omnicom Group Inc. include $400 million of 4.200% Senior Notes due 2029, $700 million of 5.000% Senior Notes due 2033, and $600 million of 5.300% Senior Notes due 2036. Omnicom Finance Holdings plc issued €600 million of 3.850% Senior Notes due 2034. Both sets of notes are unsecured and unsubordinated obligations of their respective issuers.","2026-03-02 22:05:42",[5273,5277,5281,5285,5289,5293,5297,5301],{"exhibit_number":5274,"htm_reference":5275,"full_url":5276},"EX-1.1","ea027850901ex1-1.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390026022415/ea027850901ex1-1.htm",{"exhibit_number":5278,"htm_reference":5279,"full_url":5280},"EX-1.2","ea027850901ex1-2.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390026022415/ea027850901ex1-2.htm",{"exhibit_number":5282,"htm_reference":5283,"full_url":5284},"EX-4.1","ea027850901ex4-1.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390026022415/ea027850901ex4-1.htm",{"exhibit_number":5286,"htm_reference":5287,"full_url":5288},"EX-4.2","ea027850901ex4-2.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390026022415/ea027850901ex4-2.htm",{"exhibit_number":5290,"htm_reference":5291,"full_url":5292},"EX-4.3","ea027850901ex4-3.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390026022415/ea027850901ex4-3.htm",{"exhibit_number":5294,"htm_reference":5295,"full_url":5296},"EX-5.1","ea027850901ex5-1.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390026022415/ea027850901ex5-1.htm",{"exhibit_number":5298,"htm_reference":5299,"full_url":5300},"EX-5.2","ea027850901ex5-2.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390026022415/ea027850901ex5-2.htm",{"exhibit_number":5302,"htm_reference":5303,"full_url":5304},"EX-5.3","ea027850901ex5-3.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390026022415/ea027850901ex5-3.htm",{"symbol":5,"accessionnumber":4839,"filingdate":798,"sec_url":4841,"tags":5306,"headline":5309,"summary":5310,"sector":5213,"industry":5214,"date_processed":5311,"impact_score":5248,"exhibits":5312,"isLocked":5226},{"events":5307},[5308,5260],"Earnings Miss","Omnicom Reports Q4 & FY 2025 Financial Results and Announces $5B Share Repurchase Program","Omnicom Group Inc. reported its financial results for the fourth quarter and full year of 2025, showing a net loss of $941.1 million for Q4 and a net loss of $54.5 million for FY 2025. Revenue increased to $5.5 billion for Q4 and $17.3 billion for FY 2025. The company also announced a $5.0 billion share repurchase program, including $2.5 billion of accelerated share repurchases.","2026-02-18 21:10:57",[5313,5316,5319],{"exhibit_number":5219,"htm_reference":5314,"full_url":5315},"a2025q4earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998926000002/a2025q4earningsrelease.htm",{"exhibit_number":5223,"htm_reference":5317,"full_url":5318},"a2025q4investorpresentat.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998926000002/a2025q4investorpresentat.htm",{"exhibit_number":5320,"htm_reference":5321,"full_url":5322},"EX-99.3","a2025q48-kexhibit993.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998926000002/a2025q48-kexhibit993.htm",{"symbol":5,"accessionnumber":4844,"filingdate":867,"sec_url":4846,"tags":5324,"headline":5327,"summary":5328,"sector":5213,"industry":5214,"date_processed":5329,"impact_score":5216,"exhibits":5330,"isLocked":5226},{"events":5325},[5326],"Equity Plan Approved","Omnicom Group Inc. Approves New Incentive Award Plan","On January 28, 2026, Omnicom Group Inc.'s shareholders approved the Omnicom 2026 Incentive Award Plan during a special meeting. The Plan was approved with 257,022,432 votes in favor, 8,600,690 votes against, and 223,223 abstentions. Further details are available in the Company's definitive proxy statement on Schedule 14A filed on December 22, 2025.","2026-01-29 21:31:45",[],{"symbol":5,"accessionnumber":4849,"filingdate":1041,"sec_url":4851,"tags":5332,"headline":5336,"summary":5337,"sector":5213,"industry":5214,"date_processed":5338,"impact_score":5216,"exhibits":5339,"isLocked":5226},{"1.01":5333,"2.03":5335},[5334],"New Major Contract",[5268],"Omnicom Completes Exchange Offers for IPG Notes","On December 2, 2025, Omnicom Group Inc. completed its exchange offers to exchange up to $2.95 billion aggregate principal amount of existing IPG Notes for new Omnicom Notes and cash. The offers were made on behalf of The Interpublic Group of Companies, Inc. (IPG), and the consent solicitations sought to amend the applicable indenture to eliminate certain covenants and events of default. As a result of the exchange offers, Omnicom issued approximately $2.76 billion in aggregate principal amount of new Omnicom Notes. Each series of new Omnicom Notes was issued under the Omnicom Base Indenture, as amended by the Fifth Supplemental Indenture. The exchange offers and consent solicitations were completed on December 2, 2025, and the Thirteenth Supplemental Indenture, which became operative on the same date, amended the Existing IPG Indentures to effect the Proposed Amendments.","2025-12-02 22:20:42",[5340,5343],{"exhibit_number":5282,"htm_reference":5341,"full_url":5342},"ea026736601ex4-1_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390025117362/ea026736601ex4-1_omnicom.htm",{"exhibit_number":5344,"htm_reference":5345,"full_url":5346},"EX-4.8","ea026736601ex4-8_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390025117362/ea026736601ex4-8_omnicom.htm",{"symbol":5,"accessionnumber":4854,"filingdate":1047,"sec_url":4856,"tags":5348,"headline":5352,"summary":5353,"sector":5213,"industry":5214,"date_processed":5354,"impact_score":5216,"exhibits":5355,"isLocked":5226},{"7.01":5349},[5350,5351],"Regulation FD Disclosure","Dividend Announced","Omnicom Group Announces Strategy and Increased Dividend Post-Acquisition","On December 1, 2025, Omnicom Group Inc. announced its strategy and key upcoming milestones following the acquisition of Interpublic Group of Companies, Inc. The company engaged with its largest clients and received positive feedback. Upcoming milestones include the launch of the next generation of Omni at CES 2026, year-end earnings announcement in February 2026, and an investor day with an update on the capital allocation strategy. Omnicom also increased its dividend to $0.80 per share on November 26, 2025.","2025-12-01 22:15:41",[],{"symbol":5,"accessionnumber":4859,"filingdate":1058,"sec_url":4861,"tags":5357,"headline":5368,"summary":5369,"sector":5213,"industry":5214,"date_processed":5370,"impact_score":5248,"exhibits":5371,"isLocked":5226},{"1.01":5358,"2.01":5360,"2.03":5361,"3.03":5362,"5.02":5364,"7.01":5367},[5359,5259],"Material Agreement Amendment",[5244],[5268],[5363],"Material Modification of Rights of Security Holders",[5365,5366,5232],"New CEO Appointed","New COO Appointed",[5350],"Omnicom Completes Acquisition of Interpublic, Forming World's Leading Marketing and Sales Company","Omnicom Group Inc. has successfully completed its merger with The Interpublic Group of Companies, Inc., forming a leading marketing and sales company. The merger was finalized on November 26, 2025, following regulatory approvals. Interpublic shareholders received 0.344 Omnicom shares for each share of Interpublic common stock they owned. The combined company, with pro forma combined revenue exceeding $25 billion, will trade under the OMC ticker symbol on the New York Stock Exchange. Philippe Krakowsky, previously CEO of IPG, has been appointed as Co-President and Co-Chief Operating Officer of the new Omnicom. The company's full leadership team will be announced on December 1, 2025. The merger was announced in a press release on the same day as the completion.","2025-11-26 22:05:01",[5372,5376,5380,5383,5386],{"exhibit_number":5373,"htm_reference":5374,"full_url":5375},"EX-10.1","d24786dex101.htm","https://www.sec.gov/Archives/edgar/data/29989/000119312525300788/d24786dex101.htm",{"exhibit_number":5377,"htm_reference":5378,"full_url":5379},"EX-23.1","d24786dex231.htm","https://www.sec.gov/Archives/edgar/data/29989/000119312525300788/d24786dex231.htm",{"exhibit_number":5219,"htm_reference":5381,"full_url":5382},"d24786dex991.htm","https://www.sec.gov/Archives/edgar/data/29989/000119312525300788/d24786dex991.htm",{"exhibit_number":5223,"htm_reference":5384,"full_url":5385},"d24786dex992.htm","https://www.sec.gov/Archives/edgar/data/29989/000119312525300788/d24786dex992.htm",{"exhibit_number":5320,"htm_reference":5387,"full_url":5388},"d24786dex993.htm","https://www.sec.gov/Archives/edgar/data/29989/000119312525300788/d24786dex993.htm",{"symbol":5,"accessionnumber":4864,"filingdate":1058,"sec_url":4866,"tags":5390,"headline":5396,"summary":5397,"sector":5213,"industry":5214,"date_processed":5398,"impact_score":5216,"exhibits":5399,"isLocked":5226},{"8.01":5391,"9.01":5393},[5210,5392],"Rights Offering",[5394,5395],"Pro Forma Financial Information","Exhibits Furnished","Omnicom Group Announces Exchange Offers and Consent Solicitations for Interpublic Group's Senior Notes","Omnicom Group Inc. announced exchange offers and consent solicitations for up to $2.95 billion aggregate principal amount of Interpublic Group's senior notes, in connection with its pending merger. The exchange offers and consent solicitations are set to expire on November 28, 2025. Pro forma financial information for the merger is also provided, reflecting combined financial results as if the merger had been completed on January 1, 2024.","2025-11-26 13:31:46",[5400],{"exhibit_number":5219,"htm_reference":5401,"full_url":5402},"ea026709101ex99-1_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390025115098/ea026709101ex99-1_omnicom.htm",{"symbol":5,"accessionnumber":4869,"filingdate":1137,"sec_url":4871,"tags":5404,"headline":5407,"summary":5408,"sector":5213,"industry":5214,"date_processed":5409,"impact_score":5410,"exhibits":5411,"isLocked":5226},{"8.01":5405,"9.01":5406},[5210],[5395],"Omnicom Extends Expiration Date for IPG Note Exchange Offers and Consent Solicitations","On October 30, 2025, Omnicom Group Inc. extended the expiration date of its previously announced exchange offers and consent solicitations for IPG's outstanding notes from October 31, 2025, to November 28, 2025, in connection with the expected merger closing by the end of November. The extension is subject to the closing of the offers and solicitations, which are conditioned upon the closing of the merger.","2025-10-30 21:06:41","LOW",[5412],{"exhibit_number":5219,"htm_reference":5413,"full_url":5414},"ea026311901ex99-1_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390025104221/ea026311901ex99-1_omnicom.htm",{"symbol":5,"accessionnumber":4880,"filingdate":1166,"sec_url":4882,"tags":5416,"headline":5419,"summary":5420,"sector":5213,"industry":5214,"date_processed":5421,"impact_score":5216,"exhibits":5422,"isLocked":5226},{"2.02":5417,"7.01":5418},[5208,5233],[5350],"Omnicom Reports Third Quarter 2025 Financial Results","Omnicom Group Inc. reported a 4.0% increase in third-quarter 2025 revenue to $4.0 billion, with organic growth of 2.6%. Net income was $341.3 million, and diluted earnings per share (EPS) were $1.75, compared to $385.9 million and $1.95 in the prior year. Adjusted diluted EPS increased to $2.24 from $2.03. The company also announced it will host an earnings call and post an investor presentation related to these results.","2025-10-21 20:10:42",[5423,5426],{"exhibit_number":5219,"htm_reference":5424,"full_url":5425},"a2025q3earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998925000035/a2025q3earningsrelease.htm",{"exhibit_number":5223,"htm_reference":5427,"full_url":5428},"a2025q3investorpresentat.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998925000035/a2025q3investorpresentat.htm",{"symbol":5,"accessionnumber":4885,"filingdate":1221,"sec_url":4887,"tags":5430,"headline":5434,"summary":5435,"sector":5213,"industry":5214,"date_processed":5436,"impact_score":5248,"exhibits":5437,"isLocked":5226},{"8.01":5431,"9.01":5433},[5432,5432],"Regulatory Approval",[5395],"Omnicom and IPG Announce Regulatory Approval Progress 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 continues and has been completed in all required jurisdictions other than Mexico and the European Union. The companies expect the acquisition to close by December 31, 2025. 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, unless further extended.","2025-09-30 21:15:56",[5438],{"exhibit_number":5219,"htm_reference":5439,"full_url":5440},"ea025942501ex99-1_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390025094068/ea025942501ex99-1_omnicom.htm",{"symbol":5,"accessionnumber":4890,"filingdate":1283,"sec_url":4892,"tags":5442,"headline":5445,"summary":5446,"sector":5213,"industry":5214,"date_processed":5447,"impact_score":5410,"exhibits":5448,"isLocked":5226},{"8.01":5443,"9.01":5444},[5210],[5395],"Omnicom Extends Exchange Offers and Consent Solicitations for IPG Notes","Omnicom Group Inc. extended the expiration date of its Exchange Offers and Consent Solicitations for IPG's notes, originally set to expire on September 9, 2025. The new expiration date is now September 30, 2025, to facilitate the pending merger between Omnicom and IPG. The settlement date will be within two business days after the new expiration date. The Extension aims to provide additional time to complete the merger, which is expected to be finalized this year. A press release detailing these offers and solicitations is attached as Exhibit 99.1.","2025-09-09 20:44:56",[5449],{"exhibit_number":5219,"htm_reference":5450,"full_url":5451},"ea025635001ex99-1_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390025086203/ea025635001ex99-1_omnicom.htm",{"symbol":5,"accessionnumber":4895,"filingdate":1320,"sec_url":4897,"tags":5453,"headline":5457,"summary":5458,"sector":5213,"industry":5214,"date_processed":5459,"impact_score":5248,"exhibits":5460,"isLocked":5226},{"8.01":5454,"9.01":5456},[5432,5455],"Major Legal Settlement",[5394,5395],"Omnicom and IPG Announce High Participation in Exchange Offers and Consent Solicitations","On August 25, 2025, Omnicom Group Inc. and The Interpublic Group of Companies, Inc. announced high participation in their previously announced exchange offers and consent solicitations for IPG's existing notes. As of August 22, 2025, Omnicom had received consents from holders representing a majority in aggregate principal amount of each series of the existing IPG notes, sufficient to adopt proposed amendments to the existing IPG indentures. IPG executed a thirteenth supplemental indenture to effect these amendments, which will become operative upon the settlement date for the exchange offers and consent solicitations, subject to certain conditions including the completion of Omnicom's pending transaction to acquire IPG. Omnicom anticipates extending the expiration date if the merger is not completed by the expected settlement date.","2025-08-25 12:02:08",[5461],{"exhibit_number":5219,"htm_reference":5462,"full_url":5463},"ea025429601ex99-1_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390025080113/ea025429601ex99-1_omnicom.htm",{"symbol":5,"accessionnumber":4900,"filingdate":1351,"sec_url":4902,"tags":5465,"headline":5469,"summary":5470,"sector":5213,"industry":5214,"date_processed":5471,"impact_score":5248,"exhibits":5472,"isLocked":5226},{"8.01":5466,"9.01":5468},[5467],"Regulatory Investigation",[5395],"Omnicom Group Announces Exchange Offers and Consent Solicitations for IPG Notes Ahead of Merger","On August 11, 2025, Omnicom Group Inc. announced Exchange Offers and Consent Solicitations for IPG's outstanding senior notes in connection with its pending merger with IPG. Eligible holders can exchange their IPG notes for up to $2.95 billion of new Omnicom notes and cash. Concurrently, Omnicom is soliciting consents to amend the IPG notes' indentures. These actions are contingent upon the merger's completion.","2025-08-21 22:22:27",[5473,5476],{"exhibit_number":5219,"htm_reference":5474,"full_url":5475},"ea025253601ex99-1_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390025073964/ea025253601ex99-1_omnicom.htm",{"exhibit_number":5223,"htm_reference":5477,"full_url":5478},"ea025253601ex99-2_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390025073964/ea025253601ex99-2_omnicom.htm",{"symbol":5,"accessionnumber":4910,"filingdate":1427,"sec_url":4912,"tags":5480,"headline":5485,"summary":5486,"sector":5213,"industry":5214,"date_processed":5487,"impact_score":5410,"exhibits":5488,"isLocked":5226},{"2.02":5481,"7.01":5482,"9.01":5483},[5233],[5350],[5484],"No viable tag","Omnicom Q2 2025 Earnings Report","Omnicom Group Inc. reported solid Q2 2025 financial results with 3.0% organic revenue growth to $4.0 billion. Net income was $257.6 million, down from $328.1 million in Q2 2024, while Non-GAAP adjusted net income was $401.1 million, up from $386.9 million in Q2 2024. The company also hosted an earnings call and posted an investor presentation related to the financial results.","2025-08-22 05:18:13",[5489,5492],{"exhibit_number":5219,"htm_reference":5490,"full_url":5491},"a2025q2earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998925000025/a2025q2earningsrelease.htm",{"exhibit_number":5223,"htm_reference":5493,"full_url":5494},"a2025q2investorpresentat.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998925000025/a2025q2investorpresentat.htm",{"symbol":5,"accessionnumber":4915,"filingdate":1488,"sec_url":4917,"tags":5496,"headline":5499,"summary":5500,"sector":5213,"industry":5214,"date_processed":5501,"impact_score":5248,"exhibits":5502,"isLocked":5226},{"8.01":5497,"9.01":5498},[5432],[5395],"Omnicom and Interpublic Clear FTC Antitrust Review","On June 23, 2025, Omnicom Group Inc. announced that the U.S. Federal Trade Commission (FTC) has concluded its antitrust review of Omnicom's proposed acquisition of Interpublic and reached an agreement with Omnicom and Interpublic on a mutually acceptable consent order. The consent order, which is publicly available, is subject to a 30-day public comment period and then final acceptance by the FTC. This significant regulatory milestone is an important step toward the completion of the proposed acquisition.","2025-08-22 08:08:41",[5503],{"exhibit_number":5219,"htm_reference":5504,"full_url":5505},"ea024661601ex99-1_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390025056782/ea024661601ex99-1_omnicom.htm",{"symbol":5,"accessionnumber":4920,"filingdate":1598,"sec_url":4922,"tags":5507,"headline":5511,"summary":5512,"sector":5213,"industry":5214,"date_processed":5513,"impact_score":5248,"exhibits":5514,"isLocked":5226},{"5.02":5508,"9.01":5510},[5509,5365],"CEO Resignation",[5484],"Omnicom CEO Extends Term with Reduced Compensation","On May 12, 2025, Omnicom Group Inc. announced an amended and restated employment agreement with its CEO, John D. Wren, extending his term as CEO through December 31, 2028. During this Renewal Term, Wren will focus on strategic initiatives including the pending acquisition of The Interpublic Group of Companies, Inc. (IPG). Wren's annual base salary will reduce to $1.00 effective June 1, 2025, and he will receive no additional incentive compensation during the Renewal Term. After the Renewal Term, Wren will step down as CEO and become Executive Chairman of the Board. The agreement details are attached as Exhibit 10.1.","2025-08-22 20:49:03",[5515],{"exhibit_number":5373,"htm_reference":5516,"full_url":5517},"ea024215801ex10-1_omni.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390025043442/ea024215801ex10-1_omni.htm",{"symbol":5,"accessionnumber":4925,"filingdate":1608,"sec_url":4927,"tags":5519,"headline":5523,"summary":5524,"sector":5213,"industry":5214,"date_processed":5525,"impact_score":5216,"exhibits":5526,"isLocked":5226},{"5.07":5520},[5521,5326,5522],"Director Elections Results","Say-on-Pay Approved","Omnicom Group Inc. Announces Shareholder Voting Results at Annual Meeting","On May 6, 2025, Omnicom Group Inc. held its annual meeting of shareholders where the following resolutions were voted upon and passed: (i) Election of 11 new directors to the Board, (ii) Advisory approval of executive compensation, (iii) Ratification of KPMG LLP as the independent auditors for the fiscal year ending December 31, 2025, and (iv) Rejection of a shareholder proposal for an independent Board chairman. Detailed results of the votes are included in the definitive proxy statement filed on March 27, 2025.","2025-08-22 22:04:38",[],{"symbol":5,"accessionnumber":4935,"filingdate":1664,"sec_url":4937,"tags":5528,"headline":5532,"summary":5533,"sector":5213,"industry":5214,"date_processed":5534,"impact_score":5410,"exhibits":5535,"isLocked":5226},{"2.02":5529,"7.01":5530,"9.01":5531},[5233],[5350],[5395],"Omnicom Reports First Quarter 2025 Results","Omnicom Group Inc. reported its financial results for the first quarter of 2025, showing a slight decrease in net income and earnings per share, but an increase in adjusted net income per share. The company also hosted an earnings call and posted an investor presentation. Key highlights include organic revenue growth of 3.4%, a 12.3% operating income margin, and adjusted EBITA of $508.2 million with a margin of 13.8%.","2025-08-23 15:51:16",[],{"symbol":5,"accessionnumber":4940,"filingdate":1734,"sec_url":4942,"tags":5537,"headline":5539,"summary":5540,"sector":5213,"industry":5214,"date_processed":5541,"impact_score":5216,"exhibits":5542,"isLocked":5226},{"5.07":5538},[5521,5326],"Omnicom Stockholders Approve Key Merger Proposals","On March 18, 2025, Omnicom Group Inc. held a special meeting where stockholders approved the issuance of shares to IPG stockholders in connection with the merger and also approved the adjournment proposal to solicit additional proxies if necessary. The merger is expected to be completed in the second half of 2025.","2025-08-23 19:35:26",[],{"symbol":5,"accessionnumber":4945,"filingdate":1745,"sec_url":4947,"tags":5544,"headline":5547,"summary":5548,"sector":5213,"industry":5214,"date_processed":5549,"impact_score":5248,"exhibits":5550,"isLocked":5226},{"8.01":5545,"9.01":5546},[5467],[5395],"Omnicom and Interpublic Receive Second Request from FTC in Merger Review","On March 12, 2025, Omnicom Group Inc. and Interpublic Group of Companies, Inc. announced that they have each received a Second Request from the Federal Trade Commission (FTC) in connection with Omnicom's proposed acquisition of Interpublic. This request is a part of the regulatory review process under the Hart-Scott-Rodino Antitrust Improvements Act of 1976, as amended. The companies are engaging with the FTC to address its queries, and they continue to expect the transaction to close in the second half of 2025, subject to stockholder approvals, regulatory approvals, and other customary closing conditions.","2025-08-23 20:12:48",[],{"symbol":5,"accessionnumber":4950,"filingdate":1763,"sec_url":4952,"tags":5552,"headline":5555,"summary":5556,"sector":5213,"industry":5214,"date_processed":5557,"impact_score":5216,"exhibits":5558,"isLocked":5226},{"8.01":5553},[5554,5210],"Lawsuit Filed","Omnicom Group and IPG Merger Faces Legal Challenges and Supplemental Disclosures","Omnicom Group Inc. and The Interpublic Group of Companies, Inc. (IPG) have announced a merger agreement, following which three lawsuits were filed by purported stockholders. In response, Omnicom and IPG have supplemented the joint proxy statement/prospectus to address the allegations and avoid potential delays in the merger. The merger agreement, financial analyses, and associated risks are detailed in the filing.","2025-08-23 21:31:09",[],{"symbol":5,"accessionnumber":4960,"filingdate":1857,"sec_url":4962,"tags":5560,"headline":5564,"summary":5565,"sector":5213,"industry":5214,"date_processed":5566,"impact_score":5410,"exhibits":5567,"isLocked":5226},{"2.02":5561,"7.01":5562,"9.01":5563},[5233],[5350],[5484],"Omnicom Reports Strong Q4 and FY 2024 Financial Results","Omnicom Group Inc. reported robust financial results for Q4 and the full year 2024, with a 5.2% organic revenue growth for both periods. The company posted Q4 revenue of $4.3 billion and full-year revenue of $15.7 billion. Net income for Q4 was $448.0 million, with diluted EPS of $2.26, and full-year net income was $1.5 billion, with diluted EPS of $7.46. Key highlights include a 6.4% increase in Q4 revenue, driven by organic growth across various disciplines and regions, and a 6.8% increase in full-year revenue. Operating income and margins also improved, reflecting strong operational execution. Omnicom also announced an investor presentation and earnings call to discuss these results.","2025-11-14 23:53:54",[5568,5571],{"exhibit_number":5219,"htm_reference":5569,"full_url":5570},"a2024q4earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998925000006/a2024q4earningsrelease.htm",{"exhibit_number":5223,"htm_reference":5572,"full_url":5573},"a2024q4investorpresentat.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998925000006/a2024q4investorpresentat.htm",{"symbol":5,"accessionnumber":4965,"filingdate":2043,"sec_url":4967,"tags":5575,"headline":5578,"summary":5579,"sector":5213,"industry":5214,"date_processed":5580,"impact_score":5410,"exhibits":5581,"isLocked":5226},{"7.01":5576,"9.01":5577},[5350],[5395],"Omnicom Group to Acquire Interpublic Group in a Major Merger","On December 9, 2024, Omnicom Group Inc. announced its intention to acquire The Interpublic Group of Companies, Inc. in a stock-for-stock transaction. The combined company will have a strong market presence with a diverse service portfolio. Interpublic shareholders will receive 0.344 Omnicom shares for each Interpublic share, and the transaction is expected to close in the second half of 2025, pending shareholder and regulatory approvals. The merger is anticipated to be accretive to adjusted earnings per share for both companies.","2025-11-25 23:48:13",[5582,5585],{"exhibit_number":5219,"htm_reference":5583,"full_url":5584},"d863026dex991.htm","https://www.sec.gov/Archives/edgar/data/29989/000119312524272904/d863026dex991.htm",{"exhibit_number":5223,"htm_reference":5586,"full_url":5587},"d863026dex992.htm","https://www.sec.gov/Archives/edgar/data/29989/000119312524272904/d863026dex992.htm",{"symbol":5,"accessionnumber":4970,"filingdate":2043,"sec_url":4972,"tags":5589,"headline":5593,"summary":5594,"sector":5213,"industry":5214,"date_processed":5595,"impact_score":5248,"exhibits":5596,"isLocked":5226},{"1.01":5590,"9.01":5592},[5591],"M&A Agreement",[5395],"Omnicom Group Inc. Announces Merger Agreement with The Interpublic Group","On December 8, 2024, Omnicom Group Inc. announced the entry into a Merger Agreement with The Interpublic Group of Companies, Inc. (IPG). Under the agreement, subject to certain conditions, IPG will merge with and into EXT Subsidiary Inc., a wholly owned subsidiary of Omnicom, with IPG surviving as a subsidiary of Omnicom. IPG stockholders will receive 0.344 shares of Omnicom common stock and, if applicable, cash in lieu of fractional shares for each share of IPG common stock. The merger is expected to qualify as a tax-free reorganization for U.S. federal income tax purposes.","2025-11-25 23:49:32",[5597],{"exhibit_number":5598,"htm_reference":5599,"full_url":5600},"EX-2.1","d905190dex21.htm","https://www.sec.gov/Archives/edgar/data/29989/000119312524273512/d905190dex21.htm",{"symbol":5,"accessionnumber":4975,"filingdate":2234,"sec_url":4977,"tags":5602,"headline":5606,"summary":5607,"sector":5213,"industry":5214,"date_processed":5608,"impact_score":5216,"exhibits":5609,"isLocked":5226},{"5.03":5603,"9.01":5605},[5604],"Bylaw Amendment",[5395],"Omnicom Group Inc. Updates By-Laws for Shareholder Proposals and Meetings","On October 17, 2024, Omnicom Group Inc. amended its by-laws to update the notice period for shareholders to bring matters before meetings, clarify proxy solicitation rules, enhance disclosure requirements for shareholder nominations and proposals, and require the use of a non-white proxy card color. These changes, effective immediately, affect the timing and process for shareholder proposals and nominations for the 2025 annual meeting.","2025-08-24 19:57:06",[],{"symbol":5,"accessionnumber":4985,"filingdate":2248,"sec_url":4987,"tags":5611,"headline":5615,"summary":5616,"sector":5213,"industry":5214,"date_processed":5617,"impact_score":5216,"exhibits":5618,"isLocked":5226},{"2.02":5612,"7.01":5613,"9.01":5614},[5208],[5350],[5395],"Omnicom Reports Q3 2024 Financial Results with Organic Growth and Earnings Beat","Omnicom Group Inc. reported its Q3 2024 financial results on October 15, 2024, showing a 6.5% organic revenue growth to $3.88 billion, driven by strong performances in its Advertising & Media and Experiential disciplines. The company reported net income of $385.9 million and diluted earnings per share of $1.95, beating the market expectations. Operating income increased by 7% to $600.1 million with an operating margin of 15.5%. Additionally, Omnicom hosted an earnings call and posted an investor presentation related to these results.","2025-08-24 19:25:45",[],{"symbol":5,"accessionnumber":4990,"filingdate":2506,"sec_url":4992,"tags":5620,"headline":5625,"summary":5626,"sector":5213,"industry":5214,"date_processed":5627,"impact_score":5216,"exhibits":5628,"isLocked":5226},{"1.01":5621,"2.03":5622,"8.01":5623,"9.01":5624},[5334],[5268],[5484],[5484],"Omnicom Group Inc. Announces Issuance of $600 Million Senior Notes","On August 2, 2024, Omnicom Group Inc. closed its public offering of $600.0 million aggregate principal amount of 5.300% Senior Notes due 2034. The net proceeds, approximately $592.4 million, will be used to fund the repayment of its 3.65% Senior Notes due 2024. The issuance is governed by an Indenture with Deutsche Bank Trust Company Americas as trustee.","2025-08-23 17:34:00",[],{"symbol":5,"accessionnumber":5000,"filingdate":2574,"sec_url":5002,"tags":5630,"headline":5635,"summary":5636,"sector":5213,"industry":5214,"date_processed":5637,"impact_score":5410,"exhibits":5638,"isLocked":5226},{"2.02":5631,"7.01":5632,"9.01":5634},[5233],[5350,5633],"Press Release Furnished",[5395],"Omnicom Reports Second Quarter 2024 Financial Results","Omnicom Group Inc. reported its second-quarter 2024 financial results on July 16, 2024, showing a 5.2% organic growth in revenue to $3.9 billion, and net income of $328.1 million. The company hosted an earnings call and posted an investor presentation, alongside the earnings release. Despite organic growth, the company faced increased operating expenses, leading to a decline in operating income. Non-GAAP adjusted EBITA was $589.6 million with a 15.3% margin.","2025-08-23 14:30:44",[],{"symbol":5,"accessionnumber":5005,"filingdate":2788,"sec_url":5007,"tags":5640,"headline":5235,"summary":5642,"sector":5213,"industry":5214,"date_processed":5643,"impact_score":5410,"exhibits":5644,"isLocked":5226},{"5.07":5641},[5521,5522],"On May 7, 2024, Omnicom Group Inc. held its annual meeting of shareholders where the Company's shareholders elected 11 individuals to the Board of Directors, approved an advisory resolution to approve executive compensation, and ratified the appointment of KPMG LLP as the Company's independent auditors for the fiscal year ending December 31, 2024.","2025-08-22 20:21:18",[],{"symbol":5,"accessionnumber":5015,"filingdate":2877,"sec_url":5017,"tags":5646,"headline":5650,"summary":5651,"sector":5213,"industry":5214,"date_processed":5652,"impact_score":5216,"exhibits":5653,"isLocked":5226},{"2.02":5647,"7.01":5648,"9.01":5649},[5208,5233],[5350],[5484],"Omnicom Reports Q1 2024 Financial Results","Omnicom Group Inc. announced its financial results for the first quarter of 2024, reporting revenue of $3.6 billion with 4.0% organic growth. Diluted earnings per share (EPS) were $1.59, and operating income was $478.9 million with a 13.2% margin. The company hosted an earnings call and posted an investor presentation on April 16, 2024, in connection with the release.","2025-08-22 14:26:30",[5654,5657],{"exhibit_number":5219,"htm_reference":5655,"full_url":5656},"a2024q1earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998924000012/a2024q1earningsrelease.htm",{"exhibit_number":5223,"htm_reference":5658,"full_url":5659},"a2024q1investorpresentat.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998924000012/a2024q1investorpresentat.htm",{"symbol":5,"accessionnumber":5020,"filingdate":2996,"sec_url":5022,"tags":5661,"headline":5665,"summary":5666,"sector":5213,"industry":5214,"date_processed":5667,"impact_score":5216,"exhibits":5668,"isLocked":5226},{"1.01":5662,"2.03":5663,"9.01":5664},[5334,5259],[5268],[5484],"Omnicom Finance Holdings plc Issues €600 Million Senior Notes","On March 6, 2024, Omnicom Finance Holdings plc, a subsidiary of Omnicom Group Inc., issued €600 million aggregate principal amount of 3.700% Senior Notes due 2032. The proceeds from the issuance, approximately €593.9 million after deducting underwriting discount and estimated offering expenses, will be used for general corporate purposes, including working capital, fixed asset expenditures, acquisitions, and debt repayment. The notes are guaranteed by Omnicom Group Inc. and are unsecured, unsubordinated obligations, ranking equal with all existing and future unsecured senior indebtedness. The notes bear interest at a rate of 3.700% per year, payable annually in arrears, and mature on March 6, 2032. The indenture governing the notes includes certain financial covenants and does not restrict the issuer's or guarantor's ability to incur additional debt.","2025-08-22 06:47:36",[5669,5672,5675,5678],{"exhibit_number":5282,"htm_reference":5670,"full_url":5671},"ea0201276ex4-1_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390024020451/ea0201276ex4-1_omnicom.htm",{"exhibit_number":5286,"htm_reference":5673,"full_url":5674},"ea0201276ex4-2_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390024020451/ea0201276ex4-2_omnicom.htm",{"exhibit_number":5294,"htm_reference":5676,"full_url":5677},"ea0201276ex5-1_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390024020451/ea0201276ex5-1_omnicom.htm",{"exhibit_number":5298,"htm_reference":5679,"full_url":5680},"ea0201276ex5-2_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390024020451/ea0201276ex5-2_omnicom.htm",{"symbol":5,"accessionnumber":5025,"filingdate":3014,"sec_url":5027,"tags":5682,"headline":5685,"summary":5686,"sector":5213,"industry":5214,"date_processed":5687,"impact_score":5216,"exhibits":5688,"isLocked":5226},{"8.01":5683,"9.01":5684},[5260,5351],[5394,5395],"Omnicom Finance Holdings plc Announces Pricing of €600 Million Senior Notes Offering","On February 28, 2024, Omnicom Finance Holdings plc, a subsidiary of Omnicom Group Inc., announced the pricing of €600 million aggregate principal amount of 3.700% Senior Notes due 2032. The notes, guaranteed by Omnicom Group Inc., are expected to close on March 6, 2024, and will be used for general corporate purposes including acquisitions and debt refinancing.","2025-08-22 05:59:18",[5689],{"exhibit_number":5274,"htm_reference":5690,"full_url":5691},"ea0200913ex1-1_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390024018223/ea0200913ex1-1_omnicom.htm",{"symbol":5,"accessionnumber":5035,"filingdate":3081,"sec_url":5037,"tags":5693,"headline":5697,"summary":5698,"sector":5213,"industry":5214,"date_processed":5699,"impact_score":5410,"exhibits":5700,"isLocked":5226},{"2.02":5694,"7.01":5695,"9.01":5696},[5233],[5350],[5395],"Omnicom Reports 2023 Q4 and Full Year Financial Results","Omnicom Group Inc. reported its financial results for the fourth quarter and full year of 2023. The company achieved organic revenue growth of 4.4% in Q4 and 4.1% for the full year. Reported diluted net income per share for Q4 was $2.13, and for the full year, it was $6.91. The earnings release and related investor presentation were furnished as exhibits to this 8-K filing.","2025-08-22 02:06:36",[5701,5704],{"exhibit_number":5219,"htm_reference":5702,"full_url":5703},"a2023q4earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998924000005/a2023q4earningsrelease.htm",{"exhibit_number":5223,"htm_reference":5705,"full_url":5706},"a2023q4investorpresentat.htm","https://www.sec.gov/Archives/edgar/data/29989/000002998924000005/a2023q4investorpresentat.htm",{"symbol":5,"accessionnumber":5040,"filingdate":3158,"sec_url":5042,"tags":5708,"headline":5713,"summary":5714,"sector":5213,"industry":5214,"date_processed":5715,"impact_score":5216,"exhibits":5716,"isLocked":5226},{"1.01":5709,"2.03":5710,"9.01":5712},[5259],[5711],"Credit Facility Entered",[5484],"Omnicom Group Announces New Credit Facility","On January 3, 2024, Omnicom Group Inc. and its subsidiary entered into a Delayed Draw Term Loan Agreement providing for a term loan facility of up to $600 million with Citibank, N.A. as the administrative agent. The facility has a maturity date of December 31, 2026 and is intended for general corporate purposes, including acquisitions. The agreement includes customary representations, warranties, and covenants and is subject to termination and acceleration upon default. The Borrower’s obligations are guaranteed by Omnicom Group.","2025-08-21 22:45:13",[5717],{"exhibit_number":5373,"htm_reference":5718,"full_url":5719},"ea191191ex10-1_omnicom.htm","https://www.sec.gov/Archives/edgar/data/29989/000121390024001540/ea191191ex10-1_omnicom.htm",null,1789889815150]