[{"data":1,"prerenderedAt":6430},["ShallowReactive",2],{"company-overview-NSC":3},{"company_profile":4,"ohlc":24,"spy":4102,"trading_signals":5378,"company_actions":5504,"filings_8k":5953,"report_history":6429,"insider_summary":6429,"filings_summary":6429,"financials_summary":6429,"institutional_summary":6429,"seo_links":6429},{"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},"NSC","Norfolk Southern Corporation","NYSE","XNYS","Industrials","Railroads",19600,"https://www.norfolksouthern.com","Norfolk Southern Corporation is a Class I railroad company that plays a vital role in the U.S. transportation sector. Its primary function is to provide freight transportation services across a comprehensive network that spans the eastern United States. The company's expansive rail system facilitates the efficient movement of raw materials, intermediate products, and finished goods, thus supporting key industries such as agriculture, automotive, chemicals, coal, and intermodal traffic. Norfolk Southern's operations are integral to supply chains and the overall economy, as they help transport essential products swiftly over long distances. With a focus on safety, sustainability, and technological enhancements, the company strives to improve operational efficiency and reduce its environmental footprint. Norfolk Southern's services are critical to logistics and transportation, significantly impacting regional and national market dynamics by enabling competitive pricing and timely delivery. Its strategic rail connections and robust infrastructure underscore its importance in the rail transportation industry.","Common Stock","Mr. Mark R. George","650 West Peachtree Street NW","Atlanta","30308-1925","GA","United States","855 667 3655","2025-03-08 00:00:00","True",[25,31,37,43,49,55,60,66,71,77,82,88,93,99,105,111,116,122,128,134,140,146,152,158,164,169,175,181,187,193,199,204,210,216,222,228,234,240,246,251,257,262,268,273,279,284,290,295,300,306,312,318,323,329,335,341,347,352,358,364,369,375,381,387,393,399,405,411,417,423,429,435,441,446,452,458,464,470,476,482,487,492,498,504,509,515,521,526,532,538,544,550,554,559,562,566,570,575,580,584,590,595,601,607,613,619,625,631,637,643,649,655,661,667,673,679,684,690,695,700,706,712,718,724,730,736,742,748,754,760,766,771,776,781,787,792,798,804,810,816,821,827,832,837,842,847,852,857,862,866,872,876,881,886,892,898,904,910,915,921,926,931,936,942,948,953,959,965,970,976,981,987,993,998,1004,1009,1015,1020,1026,1032,1036,1042,1048,1054,1058,1064,1070,1076,1082,1087,1091,1097,1103,1108,1113,1117,1123,1129,1135,1141,1147,1152,1157,1163,1167,1171,1177,1183,1189,1195,1200,1205,1209,1215,1221,1226,1231,1237,1242,1248,1253,1258,1262,1268,1273,1279,1285,1290,1296,1301,1305,1310,1314,1320,1325,1329,1335,1340,1345,1351,1356,1361,1367,1373,1378,1383,1388,1394,1399,1403,1408,1412,1418,1424,1429,1435,1441,1447,1453,1459,1464,1470,1475,1480,1486,1491,1495,1501,1507,1512,1516,1521,1526,1531,1536,1540,1546,1551,1555,1561,1566,1571,1577,1582,1588,1593,1597,1602,1607,1613,1619,1622,1627,1633,1638,1642,1648,1654,1659,1663,1668,1674,1679,1685,1691,1697,1703,1709,1715,1721,1726,1732,1738,1744,1750,1756,1762,1768,1774,1780,1784,1790,1795,1800,1806,1812,1818,1824,1830,1836,1842,1847,1852,1858,1863,1869,1875,1881,1887,1893,1899,1905,1911,1917,1923,1929,1935,1941,1947,1953,1958,1964,1970,1976,1982,1987,1993,1999,2005,2010,2016,2022,2027,2033,2039,2045,2051,2056,2061,2067,2073,2079,2085,2090,2096,2102,2108,2113,2119,2124,2130,2136,2141,2146,2152,2158,2164,2170,2176,2182,2188,2194,2200,2206,2212,2218,2222,2228,2234,2240,2244,2250,2255,2261,2267,2273,2278,2284,2289,2295,2301,2307,2313,2318,2324,2329,2335,2341,2345,2349,2355,2361,2367,2373,2379,2385,2390,2396,2402,2406,2412,2417,2422,2427,2431,2437,2443,2449,2455,2460,2465,2470,2476,2481,2486,2492,2497,2503,2509,2515,2521,2526,2531,2537,2543,2549,2555,2561,2567,2573,2578,2584,2590,2596,2602,2608,2613,2617,2622,2627,2631,2636,2641,2646,2650,2656,2662,2668,2673,2678,2684,2689,2693,2698,2703,2709,2715,2721,2727,2732,2738,2743,2749,2755,2761,2765,2771,2776,2782,2786,2791,2796,2801,2806,2812,2816,2822,2828,2833,2837,2843,2848,2854,2860,2865,2869,2874,2879,2884,2889,2893,2897,2900,2904,2910,2916,2919,2924,2927,2933,2938,2944,2948,2953,2956,2960,2965,2968,2974,2979,2985,2991,2997,3003,3008,3014,3020,3024,3030,3034,3039,3045,3051,3056,3062,3068,3074,3079,3084,3090,3095,3101,3107,3112,3118,3124,3129,3134,3139,3145,3150,3156,3161,3167,3173,3178,3183,3189,3195,3199,3205,3211,3216,3221,3226,3231,3237,3242,3248,3252,3258,3263,3267,3271,3277,3283,3287,3292,3297,3302,3306,3311,3315,3321,3326,3332,3338,3344,3350,3354,3358,3362,3367,3370,3375,3380,3384,3390,3395,3400,3404,3409,3415,3419,3424,3430,3436,3439,3445,3450,3456,3460,3464,3470,3475,3480,3486,3492,3498,3504,3508,3513,3518,3524,3530,3534,3537,3542,3547,3552,3557,3561,3566,3571,3575,3578,3583,3587,3592,3598,3602,3608,3613,3619,3625,3630,3635,3640,3644,3649,3654,3658,3662,3668,3673,3678,3684,3690,3695,3701,3706,3712,3716,3722,3727,3732,3736,3740,3746,3751,3756,3762,3767,3773,3777,3782,3787,3792,3797,3801,3806,3810,3816,3821,3827,3833,3838,3844,3850,3856,3862,3868,3873,3879,3885,3891,3897,3903,3909,3915,3921,3927,3933,3939,3945,3951,3957,3963,3969,3975,3981,3987,3993,3998,4004,4010,4016,4022,4028,4034,4039,4045,4051,4057,4063,4069,4075,4080,4086,4091,4096],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",318.63,318.88,314.01,314.16,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",318.83,319.89,316.08,318.97,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",319.29,323.83,316.48,317,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",321.11,322.64,318.23,320.22,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",320.15,321.78,318.8,320.05,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":59},"2026-09-11",326.01,326.33,320.27,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-09-10",324.33,325.89,321.84,323.3,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":65},"2026-09-09",326.08,326.93,322.57,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-08",327.86,330.7,326.78,327.92,{"symbol":5,"time":78,"open":79,"high":80,"low":79,"close":81},"2026-09-04",325.82,331.65,329.46,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-09-03",331.44,332.11,325.06,327.83,{"symbol":5,"time":89,"open":90,"high":90,"low":91,"close":92},"2026-09-02",333.89,327.88,330.06,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-09-01",342.25,343.54,330.32,332.96,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-31",348.9,350,341.82,342.79,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-28",349.33,349.55,346.24,348.68,{"symbol":5,"time":112,"open":102,"high":113,"low":114,"close":115},"2026-08-27",351.55,347.03,347.93,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-08-26",350.71,355.99,350.48,352.68,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-08-25",352.44,353.52,350.94,351.24,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-08-24",351.83,354.24,349.49,352.98,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-08-21",347.52,351.18,347.45,350.72,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-20",345.12,351.78,344.03,346.62,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-19",344.23,352.99,343.31,345.71,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-08-18",344.36,345.27,338.83,338.91,{"symbol":5,"time":159,"open":160,"high":161,"low":162,"close":163},"2026-08-17",335,343.43,334.88,341.12,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":168},"2026-08-14",338.89,340.99,334.41,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-13",337.4,340.14,337.17,337.85,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-12",335.57,336.37,332.53,335.41,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-11",334.24,336.72,332.76,334.6,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-10",333.09,337.53,332,333.95,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-07",339.25,342.06,334.33,334.36,{"symbol":5,"time":200,"open":144,"high":201,"low":202,"close":203},"2026-08-06",344.99,340.6,342.46,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-08-05",340.92,342,337.89,341.74,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-04",335.49,341.84,332.83,341.27,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-03",336.5,338.48,333.65,336.65,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",333.01,337.72,331.67,335.48,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",334.25,336.42,328.78,333.93,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-29",338.78,339.06,334.98,335.74,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-28",345.32,348.23,338.61,338.84,{"symbol":5,"time":247,"open":248,"high":248,"low":249,"close":250},"2026-07-27",351.75,340.68,343.35,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-24",351.59,353.47,347.32,350.66,{"symbol":5,"time":258,"open":259,"high":260,"low":259,"close":261},"2026-07-23",343,358.6,348.55,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-22",333.69,334.5,329.82,330.94,{"symbol":5,"time":269,"open":162,"high":270,"low":271,"close":272},"2026-07-21",335.28,331.02,331.3,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-20",340.77,341.99,334.18,334.97,{"symbol":5,"time":280,"open":281,"high":282,"low":225,"close":283},"2026-07-17",339.41,342.53,340.16,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-16",330,339.77,329.37,338.06,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":293},"2026-07-15",325.43,328.54,323.41,{"symbol":5,"time":296,"open":57,"high":297,"low":298,"close":299},"2026-07-14",329.38,325.34,326.83,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-13",327.6,329.05,325.98,327.59,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-07-10",325,328.58,323.79,327.47,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-07-09",320.91,324.49,316.16,323.77,{"symbol":5,"time":319,"open":320,"high":320,"low":321,"close":322},"2026-07-08",323.98,318.53,319.22,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-07",324,325.37,319.24,322.74,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-07-06",323.2,324.3,318.56,321.9,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-07-02",321.59,323.75,319.63,322.71,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-07-01",314,320.19,313,318.99,{"symbol":5,"time":348,"open":349,"high":349,"low":350,"close":351},"2026-06-30",317.05,312.29,314.59,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-29",312.51,316.77,311.58,316.65,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-26",312.36,315,310.36,312.81,{"symbol":5,"time":365,"open":366,"high":367,"low":366,"close":368},"2026-06-25",306.78,312.24,312.06,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-24",304.64,307.87,303.32,303.82,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-06-23",304.79,305.54,302.11,303.39,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-06-22",299,306.24,298.84,304.17,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-06-18",301.75,305.75,298.83,300.08,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-06-17",308.29,308.87,297.45,300.53,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-16",312.02,313.59,308.54,310.81,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-15",313.96,314.03,309.19,310.28,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-12",311.57,315.96,310.38,313.91,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-11",308.98,311.71,307.5,310.53,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-10",313.64,313.92,308.49,308.93,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-09",310.2,313.49,309.15,312.32,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-08",315.02,315.5,309.28,309.93,{"symbol":5,"time":442,"open":443,"high":444,"low":443,"close":445},"2026-06-05",308.05,316.04,313.45,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-04",309.7,310.69,301.17,307.19,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-03",307.82,311.07,305.04,305.11,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-02",305.31,309.13,304.85,307.55,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-01",304.43,305.84,301.26,305.16,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-29",306,312.62,301.53,304.96,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-28",322.34,322.98,304.66,307.88,{"symbol":5,"time":483,"open":484,"high":485,"low":484,"close":486},"2026-05-27",320,326,325.68,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":48},"2026-05-26",315.32,321.19,314.34,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-22",311.82,317.25,311.17,314.53,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-21",311.85,314.84,310.06,311.44,{"symbol":5,"time":505,"open":506,"high":507,"low":502,"close":508},"2026-05-20",319.02,320.7,311.84,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-05-19",318.76,321.07,316.07,318.2,{"symbol":5,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-05-18",317.42,320.9,316.13,320.08,{"symbol":5,"time":522,"open":523,"high":524,"low":343,"close":525},"2026-05-15",316.15,317.91,315.95,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-05-14",311.91,317.71,309.83,317.64,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-13",312.27,315.22,310.29,310.58,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-12",311.88,313.94,308.83,312.35,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-05-11",313.39,316,310.77,311.11,{"symbol":5,"time":551,"open":552,"high":437,"low":552,"close":553},"2026-05-08",311.65,312.01,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":546},"2026-05-07",317.79,318,313.27,{"symbol":5,"time":560,"open":361,"high":561,"low":501,"close":495},"2026-05-06",319.98,{"symbol":5,"time":563,"open":543,"high":497,"low":564,"close":565},"2026-05-05",310.44,313.57,{"symbol":5,"time":567,"open":345,"high":568,"low":431,"close":569},"2026-05-04",315.46,311.66,{"symbol":5,"time":571,"open":572,"high":572,"low":573,"close":574},"2026-05-01",318.06,315.07,315.9,{"symbol":5,"time":576,"open":577,"high":578,"low":577,"close":579},"2026-04-30",311.46,315.94,315.83,{"symbol":5,"time":581,"open":444,"high":582,"low":413,"close":583},"2026-04-29",316.95,312.12,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-04-28",321,321.18,315.66,316.71,{"symbol":5,"time":591,"open":592,"high":586,"low":593,"close":594},"2026-04-27",318.74,316.27,318.89,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-24",323.36,323.37,318.24,319.71,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-23",306.14,322.2,304.38,321.44,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-22",303.94,305.61,298.01,298.33,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-21",305.02,305.98,300.76,302.22,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-20",302.31,305.65,300.06,304.13,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-04-17",302.51,306.74,301.89,302.38,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-04-16",298.08,302.66,296.37,302.63,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-04-15",299.63,299.68,295.55,297.71,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-04-14",296.42,300.12,294.75,299.7,{"symbol":5,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-04-13",295.44,297.64,294.04,297.56,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-04-10",295.06,297.19,294,296.29,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-09",293.45,296.53,292.94,295.3,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-08",292.4,295.6,291.85,294.1,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-04-07",288.05,289.85,286.59,288.5,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":675},"2026-04-06",287.87,290.33,286.94,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-02",286,290,284.77,288,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":694},"2026-04-01",288.58,291.02,287,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":694},"2026-03-31",285.13,289.11,281.73,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-03-30",286.2,287.2,282.07,282.33,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-27",281.11,285.16,280.94,283.25,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-26",281.66,283.53,279.74,283.28,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-25",286.01,286.22,282.23,282.61,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-24",282.71,287.96,282.05,283.64,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-23",285.74,288.14,284.31,284.95,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-20",279.34,282.49,277.9,281.09,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-19",284.35,284.68,278.05,278.19,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-18",290.43,291.14,283.88,284.36,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-17",293.49,293.85,289.34,291.32,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-16",292.98,294.29,290.49,290.7,{"symbol":5,"time":767,"open":768,"high":768,"low":769,"close":770},"2026-03-13",292.82,288.1,289.37,{"symbol":5,"time":772,"open":773,"high":773,"low":774,"close":775},"2026-03-12",295.33,290.22,291.26,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":654},"2026-03-11",295.77,298.98,294.51,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-10",301.51,303.6,298.41,298.49,{"symbol":5,"time":788,"open":640,"high":789,"low":790,"close":791},"2026-03-09",303.25,295.41,302.43,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-06",308,309.52,300.26,302.84,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-05",315.92,317.92,310.62,310.92,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-04",317.32,318.79,314.54,317.83,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-03",313.04,317.5,309.72,317.26,{"symbol":5,"time":817,"open":818,"high":819,"low":553,"close":820},"2026-03-02",315.68,318.46,317.47,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-02-27",311.87,315.12,311.03,314.74,{"symbol":5,"time":828,"open":829,"high":800,"low":830,"close":831},"2026-02-26",312.69,310.96,313.01,{"symbol":5,"time":833,"open":834,"high":835,"low":836,"close":500},"2026-02-25",316.88,316.96,310.13,{"symbol":5,"time":838,"open":541,"high":839,"low":840,"close":841},"2026-02-24",316.3,312.95,316.09,{"symbol":5,"time":843,"open":844,"high":844,"low":845,"close":846},"2026-02-23",317.74,311.7,315.03,{"symbol":5,"time":848,"open":849,"high":850,"low":345,"close":851},"2026-02-20",313.78,318.43,316.23,{"symbol":5,"time":853,"open":42,"high":854,"low":855,"close":856},"2026-02-19",317.51,312.54,314.05,{"symbol":5,"time":858,"open":361,"high":859,"low":860,"close":861},"2026-02-18",317.13,314.1,316.76,{"symbol":5,"time":863,"open":588,"high":557,"low":864,"close":865},"2026-02-17",314.66,316.12,{"symbol":5,"time":867,"open":868,"high":869,"low":870,"close":871},"2026-02-13",313.25,316.89,311.63,314.94,{"symbol":5,"time":873,"open":874,"high":875,"low":350,"close":808},"2026-02-12",318.59,319.94,{"symbol":5,"time":877,"open":878,"high":879,"low":535,"close":880},"2026-02-11",315.45,318.65,317.29,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":878},"2026-02-10",306.04,316.24,305.36,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-09",305.49,306.95,302.01,305.72,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-06",303.47,307.97,302.97,306.48,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-05",307.06,309.21,304.76,306.91,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-04",300.42,308.11,299.75,306.84,{"symbol":5,"time":911,"open":912,"high":913,"low":912,"close":914},"2026-02-03",289.59,298.79,298.32,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-02",290.82,292.2,286.7,291.45,{"symbol":5,"time":922,"open":923,"high":924,"low":923,"close":925},"2026-01-30",286.78,291.69,291.24,{"symbol":5,"time":927,"open":928,"high":929,"low":928,"close":930},"2026-01-29",284,290.64,290.16,{"symbol":5,"time":932,"open":689,"high":933,"low":934,"close":935},"2026-01-28",290.66,284.37,284.47,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2026-01-27",288.86,293.51,286.3,288.97,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2026-01-26",288.11,289.53,287.1,288.26,{"symbol":5,"time":949,"open":950,"high":925,"low":951,"close":952},"2026-01-23",289.43,287.08,287.41,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-22",289.31,291.46,288.21,289.08,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-21",282.39,289.54,281.62,289.1,{"symbol":5,"time":966,"open":967,"high":923,"low":968,"close":969},"2026-01-20",286.64,277.8,280.39,{"symbol":5,"time":971,"open":972,"high":973,"low":974,"close":975},"2026-01-16",290.58,292.01,289,290.63,{"symbol":5,"time":977,"open":978,"high":925,"low":979,"close":980},"2026-01-15",287.56,286.89,290.77,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-14",286.75,289.36,285.45,286.37,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-13",288.84,289.72,286.55,288.2,{"symbol":5,"time":994,"open":995,"high":996,"low":745,"close":997},"2026-01-12",285,289.03,288.73,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-09",290.53,293.64,286.53,287.21,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":990},"2026-01-08",283.41,291.25,283.31,{"symbol":5,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2026-01-07",291.61,292.75,283.92,284.09,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":1017,"close":1019},"2026-01-06",287.38,291.39,291.15,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2026-01-05",286.92,291.22,285.94,287.92,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2026-01-02",288.89,290.18,287.01,287.82,{"symbol":5,"time":1033,"open":764,"high":765,"low":1034,"close":1035},"2025-12-31",288.57,288.72,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2025-12-30",291.55,291.97,290.1,290.11,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2025-12-29",291.58,292.95,290.28,292.05,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-12-26",292.71,293.33,290.86,290.96,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1056,"close":1050},"2025-12-24",291.3,293.83,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-12-23",291.53,292.44,290.67,291.88,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-12-22",291.52,292.67,289.27,291.6,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-12-19",291.05,293.08,289.2,291.41,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1080,"close":1081},"2025-12-18",294.82,296.6,291.21,291.83,{"symbol":5,"time":1083,"open":659,"high":1084,"low":1085,"close":1086},"2025-12-17",295.66,293.02,294.43,{"symbol":5,"time":1088,"open":1089,"high":906,"low":1090,"close":659},"2025-12-16",299.54,293.72,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1095,"close":1096},"2025-12-15",298,299.84,295.91,299.49,{"symbol":5,"time":1098,"open":1099,"high":1100,"low":1101,"close":1102},"2025-12-12",295.31,297.89,294.17,296.98,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":759,"close":1107},"2025-12-11",292.42,294.59,294.06,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1110,"close":1112},"2025-12-10",289.71,295.8,294.26,{"symbol":5,"time":1114,"open":1115,"high":1067,"low":1116,"close":945},"2025-12-09",292.39,289.47,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-08",295.01,296.03,292.64,293,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-05",293.7,295.59,293.31,294.19,{"symbol":5,"time":1130,"open":1131,"high":1132,"low":1133,"close":1134},"2025-12-04",293.21,295.96,292.89,295.13,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":1140},"2025-12-03",292.09,295.25,290.71,294.05,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-02",289.82,292.53,287.42,291.75,{"symbol":5,"time":1148,"open":1149,"high":659,"low":1150,"close":1151},"2025-12-01",291.36,289.77,289.83,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1137},"2025-11-28",289.67,293.28,288.88,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-11-26",289.06,291.57,288.77,290.03,{"symbol":5,"time":1164,"open":1165,"high":1154,"low":1166,"close":1159},"2025-11-25",285.14,285.01,{"symbol":5,"time":1168,"open":1002,"high":951,"low":1169,"close":1170},"2025-11-24",282.3,283.11,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-11-21",281.58,286.96,281.26,286.29,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-11-20",283.29,285.63,280.09,280.22,{"symbol":5,"time":1184,"open":1185,"high":1186,"low":1187,"close":1188},"2025-11-19",281.4,283,280.47,281.77,{"symbol":5,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-11-18",281.37,282.75,280.14,280.74,{"symbol":5,"time":1196,"open":1197,"high":1198,"low":1199,"close":1199},"2025-11-17",283.98,285.23,281.41,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1197},"2025-11-14",283.37,286.03,282.64,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1186,"close":715},"2025-11-13",286.05,286.58,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-12",286.6,289.63,286.35,286.49,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-11",287.97,288.41,286.34,287.57,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1022},"2025-11-10",283.39,287.71,282.97,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1228,"close":1230},"2025-11-07",281.02,284.28,284.25,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-11-06",280.28,282.96,279.81,282.1,{"symbol":5,"time":1238,"open":1239,"high":745,"low":1240,"close":1241},"2025-11-05",283.03,280.76,280.77,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-04",281.55,284.11,280.41,283.8,{"symbol":5,"time":1249,"open":1250,"high":928,"low":1251,"close":1252},"2025-11-03",282.44,281.53,282.17,{"symbol":5,"time":1254,"open":1246,"high":1255,"low":1256,"close":1257},"2025-10-31",284.53,279.5,283.38,{"symbol":5,"time":1259,"open":1260,"high":1006,"low":1261,"close":963},"2025-10-30",279.63,279.49,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-10-29",280,281.5,278.41,279.53,{"symbol":5,"time":1269,"open":726,"high":1270,"low":1271,"close":1272},"2025-10-28",284.62,280.31,280.4,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-10-27",281.95,282.58,280.07,281.64,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-24",283.48,285.08,279.92,280.5,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1006,"close":1289},"2025-10-23",288.64,289.62,283.83,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-10-22",290.21,292.54,288.54,288.63,{"symbol":5,"time":1297,"open":1041,"high":1298,"low":1299,"close":1300},"2025-10-21",292.08,288.98,289.78,{"symbol":5,"time":1302,"open":1303,"high":1133,"low":1304,"close":1019},"2025-10-20",289.57,289.5,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1300},"2025-10-17",289.56,292.57,289.24,{"symbol":5,"time":1311,"open":920,"high":920,"low":1312,"close":1313},"2025-10-16",287.35,288.49,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-10-15",290.41,291.72,288.43,289.7,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":694,"close":1324},"2025-10-14",287.68,292.11,290.31,{"symbol":5,"time":1326,"open":1304,"high":1327,"low":1328,"close":1303},"2025-10-13",291.42,287.79,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-10-10",295.72,297.57,288.31,288.37,{"symbol":5,"time":1336,"open":1337,"high":1337,"low":1338,"close":1339},"2025-10-09",297.53,294.47,294.89,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1045,"close":1344},"2025-10-08",294.99,297.54,296.62,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-07",299.95,300.83,294.81,295.86,{"symbol":5,"time":1352,"open":1353,"high":474,"low":1354,"close":1355},"2025-10-06",301.44,298.57,299.65,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1358,"close":1360},"2025-10-03",298.31,302.24,300.15,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-10-02",299.31,301.47,297.63,298.3,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-01",299.18,300.8,297.2,298.68,{"symbol":5,"time":1374,"open":383,"high":1375,"low":1376,"close":1377},"2025-09-30",300.6,298.67,300.41,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1380,"close":1382},"2025-09-29",297.23,300.91,299.62,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1051,"close":1387},"2025-09-26",294.68,298.42,297.49,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-09-25",293.91,295.54,293.54,294.57,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1396,"close":1398},"2025-09-24",292.45,296.38,293.32,{"symbol":5,"time":1400,"open":1401,"high":1001,"low":1402,"close":1298},"2025-09-23",291,289.81,{"symbol":5,"time":1404,"open":1405,"high":1406,"low":1234,"close":1407},"2025-09-22",284.69,294.78,290.55,{"symbol":5,"time":1409,"open":1247,"high":1410,"low":723,"close":1411},"2025-09-19",284.76,283.71,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-09-18",278.38,283.12,277.76,282.68,{"symbol":5,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-09-17",278.95,280.11,276.55,278,{"symbol":5,"time":1425,"open":1423,"high":1426,"low":1427,"close":1428},"2025-09-16",280.99,277.61,278.09,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-09-15",277,277.46,274.78,277.16,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-12",273.86,276.23,273.76,274.72,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-09-11",271.9,275.62,271.88,274,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-09-10",272.42,274.01,268.23,272.36,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-09",275.49,276.63,273.33,273.45,{"symbol":5,"time":1460,"open":1431,"high":1461,"low":1462,"close":1463},"2025-09-08",277.78,274.83,275.59,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-09-05",279.82,280.24,276.6,277.75,{"symbol":5,"time":1471,"open":1472,"high":1233,"low":1473,"close":1474},"2025-09-04",278.56,277.25,279.76,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":747},"2025-09-03",278.22,279.61,276.52,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-09-02",277.97,278.67,275.15,278.25,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1488,"close":1490},"2025-08-29",277.5,280.12,279.98,{"symbol":5,"time":1492,"open":1493,"high":1240,"low":1494,"close":968},"2025-08-28",278.8,276.28,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-08-27",276.36,276.94,272.08,272.35,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-08-26",274.99,276.9,273.71,276.67,{"symbol":5,"time":1508,"open":1509,"high":1509,"low":1510,"close":1511},"2025-08-25",284.48,275.4,277.39,{"symbol":5,"time":1513,"open":986,"high":924,"low":1514,"close":1515},"2025-08-22",269.31,284.6,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":744},"2025-08-21",285.04,285.42,283.16,{"symbol":5,"time":1522,"open":1523,"high":1287,"low":1524,"close":1525},"2025-08-20",285.25,285.09,285.49,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1528,"close":1530},"2025-08-19",280.34,287.49,285.53,{"symbol":5,"time":1532,"open":1261,"high":1533,"low":1534,"close":1535},"2025-08-18",281.25,278.81,279.79,{"symbol":5,"time":1537,"open":1538,"high":1257,"low":1539,"close":1194},"2025-08-15",282.7,280.48,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1545},"2025-08-14",281.24,282.66,279.03,282.5,{"symbol":5,"time":1547,"open":1548,"high":1538,"low":1549,"close":1550},"2025-08-13",278.36,277.33,281.84,{"symbol":5,"time":1552,"open":1535,"high":1272,"low":1553,"close":1554},"2025-08-12",277.08,278.24,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-08-11",280.06,281.05,276.83,278.32,{"symbol":5,"time":1562,"open":1199,"high":1563,"low":1564,"close":1565},"2025-08-08",283.42,279.46,280.03,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1187},"2025-08-07",284.43,285.46,279.33,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-08-06",280.55,285.6,279.11,282.95,{"symbol":5,"time":1578,"open":1579,"high":1557,"low":1580,"close":1581},"2025-08-05",278.4,277.45,279.87,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1587},"2025-08-04",276.54,280.51,275.7,278.12,{"symbol":5,"time":1589,"open":1462,"high":1590,"low":1591,"close":1592},"2025-08-01",276.41,273.1,274.85,{"symbol":5,"time":1594,"open":1595,"high":1528,"low":1596,"close":1423},"2025-07-31",277.38,276.8,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1485,"close":1601},"2025-07-30",278.97,283.99,279,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1446,"close":1606},"2025-07-29",275.42,282.9,277.7,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-07-28",282.35,287.98,282.12,286.42,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-07-25",277.51,283.46,275.57,282.38,{"symbol":5,"time":1620,"open":689,"high":944,"low":1621,"close":1423},"2025-07-24",275.25,{"symbol":5,"time":1623,"open":1585,"high":1624,"low":1625,"close":1626},"2025-07-23",281.18,278.35,280.27,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-07-22",279.72,281.19,276.96,280.26,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1595},"2025-07-21",278.17,279.29,275.86,{"symbol":5,"time":1639,"open":1640,"high":1264,"low":1439,"close":1641},"2025-07-18",278.03,276.66,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-07-17",264.1,270.42,264.01,269.81,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-07-16",261,261.36,257.49,260.32,{"symbol":5,"time":1655,"open":1656,"high":1656,"low":1657,"close":1658},"2025-07-15",262.89,259.27,259.49,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1650,"close":1656},"2025-07-14",265.45,265.5,{"symbol":5,"time":1664,"open":1650,"high":1665,"low":1666,"close":1667},"2025-07-11",267.99,260.96,266.57,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-07-10",260.16,265,259.25,263.14,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1678},"2025-07-09",261.57,262.4,260.04,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-07-08",259.29,263.41,258.65,261.2,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-07",261.44,262.33,258.8,259.99,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-07-03",262.43,263.82,261.94,262.5,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-07-02",262.75,263.35,260.3,262,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-07-01",255.78,264.68,255.41,262.38,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-06-30",255.92,256.99,255.03,255.97,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-06-27",255.9,257.55,254.18,255.81,{"symbol":5,"time":1722,"open":1723,"high":1723,"low":1724,"close":1725},"2025-06-26",256.26,252.54,255.51,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-06-25",256.86,257.42,254.28,255.21,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-06-24",258,258.29,254.97,257.46,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-06-23",253.17,256.87,251.62,256.58,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-06-20",254.09,255.52,252.32,253.18,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-06-18",251.44,254.38,250.65,252.93,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-06-17",250.8,252.78,249.39,250.42,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-06-16",249.96,252.66,248.82,252.13,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-06-13",250.3,252.21,247.85,248.6,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-06-12",250.05,251.66,249.16,251.47,{"symbol":5,"time":1781,"open":1782,"high":1782,"low":1776,"close":1783},"2025-06-11",253.54,251.33,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1789},"2025-06-10",251.52,257.95,248.99,252.92,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1764,"close":1794},"2025-06-09",251.42,253.59,250.57,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1778,"close":1799},"2025-06-06",250.91,253.67,250.77,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-06-05",247.99,248.72,245.19,246.92,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-04",248.25,249.4,246.02,247.4,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-03",244.07,248.3,243.7,247.98,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-02",244.63,245.49,241.82,245.26,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-05-30",246.69,250.23,245.66,247.12,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-05-29",243.4,246.8,242.65,246.3,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-05-28",245.45,246.03,242.42,242.54,{"symbol":5,"time":1843,"open":1834,"high":1844,"low":1845,"close":1846},"2025-05-27",245.57,241.12,244.79,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1849,"close":1851},"2025-05-23",236.37,240.51,240.02,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-05-22",239.42,240.96,237.18,239.64,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1854},"2025-05-21",241.7,243.13,239.07,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-05-20",242.23,245.74,242.14,244.08,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-05-19",243.46,245.29,243.1,243.77,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-05-16",245,246.67,243.24,246.1,{"symbol":5,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-05-15",240.9,244.45,240.85,243.91,{"symbol":5,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-05-14",239.06,241.61,237.92,241.18,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-13",238.54,241.08,238.23,240.26,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-12",232.81,239.38,232.36,239.11,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-05-09",223.83,224.96,222,223.5,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-05-08",221.89,226.74,220.02,224.07,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-05-07",219.51,220.95,218.89,219.98,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-05-06",220,221.35,218.05,218.63,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-05-05",222.58,225.19,221.74,222.28,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-05-02",223.73,225.78,222.08,224.36,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-05-01",223.41,224.77,220.69,221.77,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-04-30",221.32,224.6,218.93,224.05,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1955,"close":1957},"2025-04-29",220.09,224.67,223.36,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-04-28",221.15,223.85,219.8,221.73,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1968,"close":1969},"2025-04-25",224.41,226.81,220.49,221.71,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-04-24",219.01,228.45,217.33,226.68,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2025-04-23",225,231.21,221.83,221.95,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1925},"2025-04-22",221.12,222.33,218,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-04-21",217.72,219.31,214.78,218.94,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-17",214.69,221.39,214.5,219.84,{"symbol":5,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-04-16",216.36,217.91,212.24,214.03,{"symbol":5,"time":2006,"open":2007,"high":2008,"low":2009,"close":1989},"2025-04-15",220.66,223.8,217.31,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-14",221.1,222.86,219.33,221.4,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-11",215.09,218.71,211.92,218.31,{"symbol":5,"time":2023,"open":2024,"high":2024,"low":2025,"close":2026},"2025-04-10",218.97,210.87,215.46,{"symbol":5,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-04-09",203.75,222.64,202.95,222.02,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-04-08",214.86,215.53,202.55,206.34,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-04-07",208.53,217.14,201.63,208.05,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-04-04",217.61,219.56,210.21,210.93,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":1925,"close":2055},"2025-04-03",231.96,232.76,220.74,{"symbol":5,"time":2057,"open":2058,"high":2059,"low":2058,"close":2060},"2025-04-02",233.69,239.29,238.57,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-04-01",234.57,236.78,232.38,236.61,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-03-31",230.21,238.13,230.18,236.85,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-03-28",234.82,234.92,230.3,230.55,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-03-27",236.24,237.24,234.32,235.21,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2088},"2025-03-26",233.89,235.76,232.23,{"symbol":5,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-03-25",235.12,236.41,233.33,234,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-03-24",235.04,236.48,234.21,235.55,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-03-21",231.55,232.67,228.97,231.75,{"symbol":5,"time":2109,"open":2110,"high":2092,"low":2111,"close":2112},"2025-03-20",232.77,232,233.54,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-03-19",234.55,235.99,232.91,234.66,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2115},"2025-03-18",235.14,236.57,231.56,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-03-17",232.47,235.7,231.83,234.39,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-03-14",229.63,233.19,228.13,232.3,{"symbol":5,"time":2137,"open":2138,"high":2138,"low":2139,"close":2140},"2025-03-13",231.68,226.04,227.69,{"symbol":5,"time":2142,"open":2143,"high":2107,"low":2144,"close":2145},"2025-03-12",229.99,225.53,230.96,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-11",238.22,238.78,232.19,232.98,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-03-10",241.05,246.65,237.72,239.1,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-03-07",238.25,244.38,237.25,242.22,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-06",237.91,239.65,235.67,238.2,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-05",240,241.97,236.82,238.64,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-04",242.86,243.82,238.42,238.51,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-03-03",246.88,249.71,243.19,245.14,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-02-28",244.16,246.11,241.38,245.75,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-02-27",241.65,244.5,240.19,242.18,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-02-26",244.36,244.8,241.75,242.06,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-02-25",244.89,247.33,241.98,245.1,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-02-24",248,248.69,243.32,244.1,{"symbol":5,"time":2219,"open":1803,"high":2220,"low":1886,"close":2221},"2025-02-21",248.97,247.76,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-02-20",248.57,249.78,246.23,249.41,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-02-19",256.93,258.11,248.01,249.05,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-02-18",256.4,258.58,254.25,258.42,{"symbol":5,"time":2241,"open":1787,"high":2242,"low":1725,"close":2243},"2025-02-14",259.9,255.99,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-02-13",253.7,258.27,252.65,257.22,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2252,"close":2254},"2025-02-12",251.15,256.43,253.91,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2025-02-11",253.32,257.02,252.56,256.45,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2025-02-10",250.51,254.33,250.02,253.43,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":2271,"close":2272},"2025-02-07",251.22,252.39,248.18,249.1,{"symbol":5,"time":2274,"open":2275,"high":2275,"low":2276,"close":2277},"2025-02-06",253.89,250.13,251.48,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-05",253.64,254,252.02,252.51,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":1789},"2025-02-04",250.49,253.88,249.97,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-02-03",250.11,254.44,247.26,250.32,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-01-31",257.16,260.24,255.25,255.3,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-01-30",259.6,260.35,254.16,257.2,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-01-29",264.74,270.01,256.13,256.74,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":1748},"2025-01-28",256.95,259.37,251.83,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2025-01-27",256,261.24,253.1,259.76,{"symbol":5,"time":2325,"open":2326,"high":2243,"low":2327,"close":2328},"2025-01-24",253.63,251.3,254.67,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-01-23",256.16,257.78,252.31,256.14,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2340},"2025-01-22",250.7,253.78,249.13,251.85,{"symbol":5,"time":2342,"open":2343,"high":2344,"low":2343,"close":2340},"2025-01-21",246.58,253.56,{"symbol":5,"time":2346,"open":2214,"high":2214,"low":2347,"close":2348},"2025-01-17",244.85,245.34,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2025-01-16",240.21,247.8,239.4,247.11,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-01-15",242.87,243.16,238.97,240.36,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2025-01-14",238.5,239.85,237.39,239.24,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2025-01-13",233.88,238,233.25,237.36,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2025-01-10",233.85,237.38,233.01,233.94,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-01-08",235.81,237.66,234.22,236.91,{"symbol":5,"time":2386,"open":2370,"high":2387,"low":2388,"close":2389},"2025-01-07",239.35,235.98,237.76,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2025-01-06",237.5,240.4,236.08,236.96,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2025-01-03",235.07,236.99,233.57,235.88,{"symbol":5,"time":2403,"open":2392,"high":2392,"low":2404,"close":2405},"2025-01-02",232.87,234.6,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2024-12-31",234.17,236.44,233.8,234.7,{"symbol":5,"time":2413,"open":2400,"high":2414,"low":2415,"close":2416},"2024-12-30",234.37,231.19,233.49,{"symbol":5,"time":2418,"open":2398,"high":2419,"low":2420,"close":2421},"2024-12-27",238.32,233.73,235.25,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":1856},"2024-12-26",236.64,238.03,236.38,{"symbol":5,"time":2428,"open":2429,"high":1891,"low":2430,"close":1891},"2024-12-24",236.02,234.1,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2024-12-23",233.96,236.54,232.68,235.77,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2024-12-20",231.39,236.75,230,234.15,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2024-12-19",236.51,239.33,230.52,230.6,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2024-12-18",242.53,244.92,237.51,237.8,{"symbol":5,"time":2456,"open":2457,"high":1877,"low":2458,"close":2459},"2024-12-17",241.34,240.97,242.47,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2154,"close":2464},"2024-12-16",246.22,247.09,242.82,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2462},"2024-12-13",248.54,249.25,246.18,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-12-12",248.16,250.41,246.08,248.31,{"symbol":5,"time":2477,"open":1711,"high":2478,"low":2479,"close":2480},"2024-12-11",256.85,246.63,247.25,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2283,"close":2485},"2024-12-10",256.02,258.82,256.08,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-12-09",260.18,261.55,256.46,256.84,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2488,"close":2496},"2024-12-06",265.28,266.11,260.78,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-12-05",268.17,268.5,263.68,264,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-12-04",269.19,269.98,264.72,267.63,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-12-03",272.67,273.05,268.06,270.12,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-12-02",274.62,274.88,270.16,272.75,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":1439,"close":2525},"2024-11-29",273.95,277.56,275.85,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":1592,"close":2530},"2024-11-27",275.95,277.28,275.38,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-11-26",274.57,276.56,271.69,276.09,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-11-25",271.27,276.68,270.93,275.93,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-11-22",266.08,269.43,265.48,268.95,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-11-21",259.01,264.73,258.15,264.26,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-11-20",260.59,261.64,258.14,258.93,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-11-19",259.85,261.32,257.44,259.71,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-11-18",260.55,264.09,260.15,262.22,{"symbol":5,"time":2574,"open":1688,"high":2575,"low":2576,"close":2577},"2024-11-15",266.4,260.29,261.26,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-11-14",267.24,268.72,263.7,264.76,{"symbol":5,"time":2585,"open":2586,"high":2587,"low":2588,"close":2589},"2024-11-13",267.83,269.99,266.02,269.26,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-11-12",269.79,270.19,266.03,267.45,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2600,"close":2601},"2024-11-11",273.96,276.42,270.3,271.11,{"symbol":5,"time":2603,"open":2604,"high":2605,"low":2606,"close":2607},"2024-11-08",270.99,276.15,269.77,271.67,{"symbol":5,"time":2609,"open":2610,"high":1637,"low":2611,"close":2612},"2024-11-07",275.63,268.39,270.71,{"symbol":5,"time":2614,"open":2615,"high":2616,"low":2615,"close":1431},"2024-11-06",266.36,277.6,{"symbol":5,"time":2618,"open":2619,"high":2283,"low":2620,"close":2621},"2024-11-05",247.56,246.9,252.11,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2469,"close":2626},"2024-11-04",249.95,251.11,247.59,{"symbol":5,"time":2628,"open":1783,"high":1782,"low":2629,"close":2630},"2024-11-01",249.9,250.09,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2294,"close":2635},"2024-10-31",251.73,254.35,250.43,{"symbol":5,"time":2637,"open":2638,"high":2292,"low":2639,"close":2640},"2024-10-30",251.74,251.61,252.74,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2625,"close":2645},"2024-10-29",253.06,255.65,252.41,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":1783,"close":1793},"2024-10-28",252.23,253.92,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-10-25",255.38,255.69,250.62,251.09,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-10-24",257.85,259.3,251.69,253.42,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-10-23",259.51,260.77,255.31,256.98,{"symbol":5,"time":2669,"open":1718,"high":2670,"low":2671,"close":2672},"2024-10-22",262.7,254.83,260.43,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2472},"2024-10-21",251.51,252.33,247.7,{"symbol":5,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-10-18",249.07,253.08,247.41,252.37,{"symbol":5,"time":2685,"open":2686,"high":2638,"low":2687,"close":2688},"2024-10-17",251.46,246,248.24,{"symbol":5,"time":2690,"open":2299,"high":2691,"low":2692,"close":2644},"2024-10-16",259.18,254.42,{"symbol":5,"time":2694,"open":2695,"high":2696,"low":2697,"close":2264},"2024-10-15",254.14,256.97,253.4,{"symbol":5,"time":2699,"open":2700,"high":2634,"low":2701,"close":2702},"2024-10-14",249.63,248.05,253.84,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-10-11",246.72,250.56,245.89,250.17,{"symbol":5,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-10-10",244.94,246.16,243.49,245.91,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":2720},"2024-10-09",244.41,246.38,243.03,245.16,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2726},"2024-10-08",245.37,247.19,242.26,243.2,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2199,"close":2731},"2024-10-07",245.56,247.52,243.76,{"symbol":5,"time":2733,"open":2734,"high":2735,"low":2736,"close":2737},"2024-10-04",246.73,249.36,245.79,247.92,{"symbol":5,"time":2739,"open":1880,"high":2740,"low":2741,"close":2742},"2024-10-03",247.14,242.67,244.88,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-10-02",248.02,250.64,246.95,247.03,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-10-01",247.37,250.99,244.39,248.14,{"symbol":5,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-09-30",247.01,249.65,244.52,248.5,{"symbol":5,"time":2762,"open":2763,"high":2276,"low":2452,"close":2764},"2024-09-27",245.92,246.47,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-09-26",244.99,246.49,243.41,244.34,{"symbol":5,"time":2772,"open":2757,"high":2773,"low":2774,"close":2775},"2024-09-25",247.95,243.11,243.3,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-09-24",246.29,247.93,243.25,246.93,{"symbol":5,"time":2783,"open":2760,"high":2784,"low":2785,"close":2687},"2024-09-23",249.69,245.46,{"symbol":5,"time":2787,"open":2788,"high":2788,"low":2789,"close":2790},"2024-09-20",249.89,246.51,247.86,{"symbol":5,"time":2792,"open":2793,"high":2794,"low":2795,"close":2793},"2024-09-19",251.86,253.61,250.14,{"symbol":5,"time":2797,"open":2214,"high":2798,"low":2799,"close":2800},"2024-09-18",251.54,246.46,249.29,{"symbol":5,"time":2802,"open":2232,"high":2803,"low":2804,"close":2805},"2024-09-17",248.77,245.12,246.24,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-09-16",247.82,251.77,246.56,247.07,{"symbol":5,"time":2813,"open":2814,"high":2491,"low":1838,"close":2815},"2024-09-13",255.57,245.8,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2821},"2024-09-12",251,254.87,249.92,254.59,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":2827},"2024-09-11",255.79,257.32,250.88,253.77,{"symbol":5,"time":2829,"open":2830,"high":1683,"low":2831,"close":2832},"2024-09-10",257.61,254.26,257.37,{"symbol":5,"time":2834,"open":1799,"high":2332,"low":2835,"close":2836},"2024-09-09",250.5,256.81,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-09-06",252.82,254.52,248.98,250.01,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2660,"close":2847},"2024-09-05",260.25,260.69,252.76,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-09-04",255.27,259.95,255.19,259.69,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-09-03",254.73,256.47,253.37,254.56,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2331},"2024-08-30",252.62,256.51,252.03,{"symbol":5,"time":2866,"open":1767,"high":2867,"low":2868,"close":2282},"2024-08-29",253.83,249.28,{"symbol":5,"time":2870,"open":1803,"high":2871,"low":2872,"close":2873},"2024-08-28",251.53,247.73,250.29,{"symbol":5,"time":2875,"open":2876,"high":2185,"low":2877,"close":2878},"2024-08-27",242.1,240.91,248.89,{"symbol":5,"time":2880,"open":2881,"high":1886,"low":2882,"close":2883},"2024-08-26",242,240.46,242.37,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":1891,"close":2888},"2024-08-23",238.56,240.83,240.65,{"symbol":5,"time":2890,"open":2196,"high":2891,"low":2093,"close":2892},"2024-08-22",241.94,237.1,{"symbol":5,"time":2894,"open":2210,"high":1879,"low":2895,"close":2896},"2024-08-21",238.88,241.53,{"symbol":5,"time":2898,"open":2196,"high":1840,"low":2351,"close":2899},"2024-08-20",240.77,{"symbol":5,"time":2901,"open":1845,"high":2902,"low":1851,"close":2903},"2024-08-19",242.11,241.17,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2909},"2024-08-16",240.69,241.42,239.15,240.44,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-08-15",244.62,245.42,240.55,241.15,{"symbol":5,"time":2917,"open":2387,"high":2918,"low":2376,"close":2173},"2024-08-14",242.8,{"symbol":5,"time":2920,"open":1891,"high":2921,"low":2922,"close":2923},"2024-08-13",239.54,235.16,239.37,{"symbol":5,"time":2925,"open":2926,"high":1883,"low":2081,"close":1856},"2024-08-12",240.14,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-08-09",241.6,241.85,237.64,239.62,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2921,"close":2937},"2024-08-08",240.43,243.34,242.03,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2942,"close":2943},"2024-08-07",243.85,247.06,239.63,239.98,{"symbol":5,"time":2945,"open":2351,"high":2946,"low":2947,"close":2940},"2024-08-06",246.77,239.91,{"symbol":5,"time":2949,"open":2950,"high":1822,"low":2951,"close":2952},"2024-08-05",241.77,234.43,239.68,{"symbol":5,"time":2954,"open":2717,"high":2717,"low":2955,"close":2769},"2024-08-02",237.34,{"symbol":5,"time":2957,"open":2958,"high":1783,"low":2959,"close":2799},"2024-08-01",250.35,244.68,{"symbol":5,"time":2961,"open":2962,"high":2862,"low":2963,"close":2964},"2024-07-31",249.03,246.94,249.56,{"symbol":5,"time":2966,"open":2677,"high":2625,"low":2967,"close":2185},"2024-07-30",244.58,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-07-29",247.48,250.08,245.47,247.63,{"symbol":5,"time":2975,"open":2881,"high":2976,"low":2977,"close":2978},"2024-07-26",249.93,240.6,247.22,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-07-25",223.12,229.54,220.53,222.9,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-07-24",224.26,224.58,220.12,221.34,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-07-23",226.83,227.49,223.91,224.28,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-07-22",229.2,230.48,225.23,228.03,{"symbol":5,"time":3004,"open":3005,"high":3005,"low":3006,"close":3007},"2024-07-19",231.94,226.39,227.95,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-07-18",233.32,234.44,230.19,230.38,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-07-17",233.95,236.25,232.94,234.45,{"symbol":5,"time":3021,"open":3022,"high":2088,"low":3022,"close":3023},"2024-07-16",228.26,234.79,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-07-15",222.18,229.05,221.31,227.76,{"symbol":5,"time":3031,"open":3032,"high":1910,"low":3033,"close":1926},"2024-07-12",221.62,220.92,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":2018,"close":3038},"2024-07-11",216.15,221.18,220.94,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-07-10",214.25,215.6,213.27,214.83,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-07-09",212.75,214.37,210.89,213.75,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3041},"2024-07-08",213.14,215.03,211.83,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-07-05",216.53,217.15,214.04,215.86,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-07-03",215.22,217.43,214.7,216.3,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-07-02",214.08,215.58,213.72,215.55,{"symbol":5,"time":3075,"open":3076,"high":2001,"low":3077,"close":3078},"2024-07-01",214.9,212.16,214.06,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":3083,"close":1995},"2024-06-28",210.85,215.16,210.18,{"symbol":5,"time":3085,"open":3086,"high":3087,"low":3088,"close":3089},"2024-06-27",212.85,213.3,208.82,209.9,{"symbol":5,"time":3091,"open":3092,"high":3092,"low":3093,"close":3094},"2024-06-26",214.98,211.72,212.49,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3099,"close":3100},"2024-06-25",213.19,215.5,206.71,213.37,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-06-24",225.26,228.96,218.44,218.68,{"symbol":5,"time":3108,"open":3109,"high":3109,"low":3110,"close":3111},"2024-06-21",225.35,222.38,224.87,{"symbol":5,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-06-20",220.97,225.18,220.85,224.5,{"symbol":5,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-06-18",221.53,222.51,220.9,221.94,{"symbol":5,"time":3125,"open":3126,"high":3127,"low":3128,"close":3122},"2024-06-17",218.77,221.98,218.32,{"symbol":5,"time":3130,"open":1925,"high":3131,"low":3132,"close":3133},"2024-06-14",221.04,216.72,219.9,{"symbol":5,"time":3135,"open":3136,"high":3136,"low":3137,"close":3138},"2024-06-13",223.13,220.14,221.84,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-06-12",227.36,229.69,223.28,224.13,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3136,"close":3149},"2024-06-11",223.32,225.46,224.93,{"symbol":5,"time":3151,"open":3152,"high":3153,"low":3154,"close":3155},"2024-06-10",223.99,225.68,223.56,225.11,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":1916},"2024-06-07",224.45,226.85,222.5,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-06-06",223.55,225.22,222.34,224.7,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-06-05",223.67,224,220.42,223.3,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":1969},"2024-06-04",224.1,225.85,221.48,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":1926,"close":3182},"2024-06-03",226.16,226.28,223.79,{"symbol":5,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-05-31",220.79,224.94,219.99,224.8,{"symbol":5,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-05-30",219.18,220.83,218.41,220.68,{"symbol":5,"time":3196,"open":3197,"high":3198,"low":1928,"close":1972},"2024-05-29",221,221.06,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-05-28",226.52,226.63,221.92,222.81,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-05-24",226.06,226.89,224.59,226.86,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":2144,"close":3215},"2024-05-23",232.31,232.5,226.3,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3218,"close":3220},"2024-05-22",224.29,233.58,230.62,{"symbol":5,"time":3222,"open":3223,"high":2069,"low":3224,"close":3225},"2024-05-21",229.07,224.34,224.71,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3027,"close":3230},"2024-05-20",231.2,231.63,230.33,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3235,"close":3236},"2024-05-17",233.42,233.72,230.74,231.47,{"symbol":5,"time":3238,"open":2415,"high":3239,"low":3240,"close":3241},"2024-05-16",232.56,229.09,232.55,{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3246,"close":3247},"2024-05-15",231.91,232.29,230.25,231.36,{"symbol":5,"time":3249,"open":2126,"high":2126,"low":3250,"close":3251},"2024-05-14",226.53,229.94,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-05-13",230.9,231.81,230.27,230.98,{"symbol":5,"time":3259,"open":3260,"high":3000,"low":3261,"close":3262},"2024-05-10",227.82,226.36,230.29,{"symbol":5,"time":3264,"open":1922,"high":3265,"low":1922,"close":3266},"2024-05-09",227.27,226.33,{"symbol":5,"time":3268,"open":3269,"high":3233,"low":3269,"close":3270},"2024-05-08",230.26,232.14,{"symbol":5,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-05-07",232.64,233.2,230.32,232.32,{"symbol":5,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2024-05-06",236.8,236.94,229.23,230.47,{"symbol":5,"time":3284,"open":3285,"high":2392,"low":3286,"close":2101},"2024-05-03",237,233.98,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":2410},"2024-05-02",230.79,235.95,228.39,{"symbol":5,"time":3293,"open":3294,"high":2408,"low":3295,"close":3296},"2024-05-01",229.83,228.11,230.58,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3275},"2024-04-30",239.99,243.97,229.29,{"symbol":5,"time":3303,"open":3299,"high":3304,"low":1891,"close":3305},"2024-04-29",242.73,241.44,{"symbol":5,"time":3307,"open":3308,"high":3309,"low":3308,"close":3310},"2024-04-26",238.11,242.64,239.94,{"symbol":5,"time":3312,"open":3285,"high":3313,"low":3314,"close":2887},"2024-04-25",242.38,233.04,{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3319,"close":3320},"2024-04-24",239.95,241.78,232.15,236.22,{"symbol":5,"time":3322,"open":1804,"high":3323,"low":3324,"close":3325},"2024-04-23",247.17,243.98,245.03,{"symbol":5,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-04-22",241.95,246.28,239.69,244.61,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2024-04-19",242.57,244,240.35,241.28,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-04-18",241.81,244.12,239.76,240.27,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3348,"close":3349},"2024-04-17",242.91,243.28,239.08,239.34,{"symbol":5,"time":3351,"open":3352,"high":3353,"low":2205,"close":3346},"2024-04-16",245.24,246.07,{"symbol":5,"time":3355,"open":3356,"high":3356,"low":3357,"close":1844},"2024-04-15",251.43,243.8,{"symbol":5,"time":3359,"open":3360,"high":3361,"low":3324,"close":1866},"2024-04-12",247.13,248.87,{"symbol":5,"time":3363,"open":2788,"high":3364,"low":3365,"close":3366},"2024-04-11",251.6,246.45,249.73,{"symbol":5,"time":3368,"open":2734,"high":3369,"low":2348,"close":2758},"2024-04-10",250.68,{"symbol":5,"time":3371,"open":3372,"high":2260,"low":3373,"close":3374},"2024-04-09",252.84,249.98,253.39,{"symbol":5,"time":3376,"open":3377,"high":3378,"low":2758,"close":3379},"2024-04-08",250.75,252.24,250.26,{"symbol":5,"time":3381,"open":3382,"high":1754,"low":2790,"close":3383},"2024-04-05",249.06,250.03,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2024-04-04",253.47,255.42,246.97,248.51,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":2317},"2024-04-03",251.06,253.97,250.52,{"symbol":5,"time":3396,"open":3397,"high":1771,"low":3398,"close":3399},"2024-04-02",250.66,249.58,250.76,{"symbol":5,"time":3401,"open":3402,"high":2859,"low":2835,"close":3403},"2024-04-01",254.41,252,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":2819},"2024-03-28",252.57,255.77,250.38,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-03-27",248.75,251.97,247.78,251.72,{"symbol":5,"time":3416,"open":2214,"high":3417,"low":3418,"close":2978},"2024-03-26",251.01,245.6,{"symbol":5,"time":3420,"open":2283,"high":3421,"low":3422,"close":3423},"2024-03-25",253.99,245.51,248.03,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2024-03-22",258.17,258.88,254.05,254.12,{"symbol":5,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2024-03-21",262.23,262.86,257.48,257.79,{"symbol":5,"time":3437,"open":1734,"high":1676,"low":2334,"close":3438},"2024-03-20",261.23,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2024-03-19",256.68,258.05,255.2,256.6,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":1725,"close":3449},"2024-03-18",256.23,257.63,256.22,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":3454,"close":3455},"2024-03-15",255.39,258.67,255.11,255.83,{"symbol":5,"time":3457,"open":1687,"high":1696,"low":3458,"close":3459},"2024-03-14",255.08,258.48,{"symbol":5,"time":3461,"open":2563,"high":3462,"low":2691,"close":3463},"2024-03-13",263.66,263.13,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-03-12",257.91,261.46,257.5,260.8,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3407,"close":3474},"2024-03-11",259.31,259.77,258.26,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3477,"close":3479},"2024-03-08",255.82,259.87,259.54,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-03-07",255.93,256.94,254.5,255.36,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2024-03-06",256.89,258.7,254.11,254.39,{"symbol":5,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-03-05",259.02,260.71,256.24,257.35,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2024-03-04",258.74,260.79,257.58,259.17,{"symbol":5,"time":3505,"open":3506,"high":2658,"low":3507,"close":1652},"2024-03-01",252.9,252.85,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3506,"close":3512},"2024-02-29",254.27,255.86,253.38,{"symbol":5,"time":3514,"open":3515,"high":3516,"low":1792,"close":3517},"2024-02-28",252.26,255.23,253.55,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2024-02-27",254.21,256.04,252.18,252.48,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2024-02-26",256.66,258.84,253.49,254.55,{"symbol":5,"time":3531,"open":2836,"high":3532,"low":2320,"close":3533},"2024-02-23",259.16,258.01,{"symbol":5,"time":3535,"open":1718,"high":2553,"low":3511,"close":3536},"2024-02-22",256.19,{"symbol":5,"time":3538,"open":1651,"high":3539,"low":3540,"close":3541},"2024-02-21",261.37,255.75,257.62,{"symbol":5,"time":3543,"open":1711,"high":3544,"low":3545,"close":3546},"2024-02-20",257.75,251.34,253.79,{"symbol":5,"time":3548,"open":3528,"high":3549,"low":3550,"close":3551},"2024-02-16",254.43,251.23,252.04,{"symbol":5,"time":3553,"open":3554,"high":3555,"low":3554,"close":3556},"2024-02-15",253.21,257,254.34,{"symbol":5,"time":3558,"open":3559,"high":3560,"low":1761,"close":3515},"2024-02-14",250.96,254.15,{"symbol":5,"time":3562,"open":3563,"high":2683,"low":3564,"close":3565},"2024-02-13",251.98,248.27,250.27,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":2649},"2024-02-12",254.65,255.14,252.09,{"symbol":5,"time":3572,"open":2238,"high":3573,"low":3574,"close":2671},"2024-02-09",256.36,253.69,{"symbol":5,"time":3576,"open":3577,"high":3491,"low":3577,"close":3428},"2024-02-08",250.82,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":2630,"close":3582},"2024-02-07",252.44,253.24,250.55,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":2745,"close":2793},"2024-02-06",248.49,253.5,{"symbol":5,"time":3588,"open":1758,"high":3589,"low":3590,"close":3591},"2024-02-05",252.87,248.28,248.48,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-02-02",253.65,254.01,248.36,251.08,{"symbol":5,"time":3599,"open":2294,"high":3600,"low":3601,"close":3516},"2024-02-01",255.8,247.23,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2024-01-31",237.86,238.91,235.05,235.24,{"symbol":5,"time":3609,"open":3610,"high":3611,"low":3612,"close":2072},"2024-01-30",236.9,238.46,234.5,{"symbol":5,"time":3614,"open":3615,"high":3616,"low":3617,"close":3618},"2024-01-29",231.65,239.23,229.37,238.41,{"symbol":5,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2024-01-26",232.88,235.19,227.22,234.26,{"symbol":5,"time":3626,"open":3627,"high":2364,"low":3628,"close":3629},"2024-01-25",238.81,235.23,237.85,{"symbol":5,"time":3631,"open":3632,"high":3632,"low":3633,"close":3634},"2024-01-24",242.4,236.5,237.07,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3348,"close":3639},"2024-01-23",241.83,242.66,241.56,{"symbol":5,"time":3641,"open":2952,"high":3642,"low":3643,"close":2926},"2024-01-22",241.96,237.09,{"symbol":5,"time":3645,"open":3646,"high":2388,"low":3647,"close":3648},"2024-01-19",234.72,232.7,234.05,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3624},"2024-01-18",226.44,236.3,225.17,{"symbol":5,"time":3655,"open":3653,"high":3656,"low":3117,"close":3657},"2024-01-17",228.53,226.14,{"symbol":5,"time":3659,"open":3660,"high":3230,"low":3661,"close":3240},"2024-01-16",228.51,226.79,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2024-01-12",227.85,229.77,226.25,229.53,{"symbol":5,"time":3669,"open":3670,"high":3670,"low":3671,"close":3672},"2024-01-11",228,224.42,226.6,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3181,"close":3677},"2024-01-10",227.02,228.91,228.85,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2024-01-09",227.98,228.77,226.26,227.65,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2024-01-08",228.57,229.95,226.08,229.71,{"symbol":5,"time":3691,"open":3692,"high":3244,"low":3693,"close":3694},"2024-01-05",231.08,228.44,229.02,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2024-01-04",232.78,233.41,230.84,231.02,{"symbol":5,"time":3702,"open":3703,"high":3703,"low":3704,"close":3705},"2024-01-03",235.58,231.99,232.97,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2024-01-02",235.57,238.24,234.24,235.66,{"symbol":5,"time":3713,"open":3633,"high":3714,"low":3715,"close":2426},"2023-12-29",237.23,235.17,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3720,"close":3721},"2023-12-28",235.96,236.95,235.41,236.53,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":2411,"close":3726},"2023-12-27",235.18,236.65,235.53,{"symbol":5,"time":3728,"open":3729,"high":2931,"low":3730,"close":3731},"2023-12-26",234.13,234.06,236.34,{"symbol":5,"time":3733,"open":3734,"high":2122,"low":2400,"close":3735},"2023-12-22",234.96,234.12,{"symbol":5,"time":3737,"open":3738,"high":2118,"low":3738,"close":3739},"2023-12-21",229.56,234.42,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2023-12-20",231.45,235.69,229.52,229.78,{"symbol":5,"time":3747,"open":3748,"high":2087,"low":3749,"close":3750},"2023-12-19",232.44,230.78,233.62,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":2150},"2023-12-18",233.56,236.03,232.07,{"symbol":5,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2023-12-15",230.65,234.75,230.56,232.27,{"symbol":5,"time":3763,"open":3764,"high":2087,"low":3765,"close":3766},"2023-12-14",227.89,227.09,233.77,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2023-12-13",221.72,227.79,220.26,227.61,{"symbol":5,"time":3774,"open":1939,"high":2981,"low":3775,"close":3776},"2023-12-12",221.02,222.27,{"symbol":5,"time":3778,"open":3123,"high":3779,"low":3780,"close":3781},"2023-12-11",222.96,220.84,221.75,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3197},"2023-12-08",227.46,227.64,220.87,{"symbol":5,"time":3788,"open":3789,"high":3790,"low":3103,"close":3791},"2023-12-07",229.04,229.11,227.39,{"symbol":5,"time":3793,"open":3155,"high":3794,"low":3795,"close":3796},"2023-12-06",228.74,223.87,228.08,{"symbol":5,"time":3798,"open":3202,"high":3799,"low":3800,"close":2995},"2023-12-05",226.97,223.51,{"symbol":5,"time":3802,"open":3803,"high":3804,"low":3805,"close":3002},"2023-12-04",225.69,229.24,225.01,{"symbol":5,"time":3807,"open":1909,"high":3808,"low":2989,"close":3809},"2023-12-01",226.95,226.47,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":3814,"close":3815},"2023-11-30",216.08,218.48,214.32,218.16,{"symbol":5,"time":3817,"open":3818,"high":3098,"low":3819,"close":3820},"2023-11-29",212.93,211.8,215.08,{"symbol":5,"time":3822,"open":3823,"high":3824,"low":3825,"close":3826},"2023-11-28",212.65,215.11,212.28,212.4,{"symbol":5,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2023-11-27",214.61,214.82,211.13,211.88,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3837,"close":3061},"2023-11-24",214.21,216.11,213.4,{"symbol":5,"time":3839,"open":3840,"high":3841,"low":3842,"close":3843},"2023-11-22",214.18,214.56,212.46,213.91,{"symbol":5,"time":3845,"open":3846,"high":3847,"low":3848,"close":3849},"2023-11-21",211.82,213.31,209.56,213.1,{"symbol":5,"time":3851,"open":3852,"high":3853,"low":3854,"close":3855},"2023-11-20",210.51,212.56,208.61,212.12,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3860,"close":3861},"2023-11-17",210,211.62,208.23,211.04,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3867},"2023-11-16",208,208.99,205.7,208.34,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":3870,"close":3872},"2023-11-15",204.9,209.13,207.01,{"symbol":5,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2023-11-14",201.8,206.49,201.44,204.12,{"symbol":5,"time":3880,"open":3881,"high":3882,"low":3883,"close":3884},"2023-11-13",195.97,199.36,195.76,199.07,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":3889,"close":3890},"2023-11-10",194.58,197.19,193.82,196.88,{"symbol":5,"time":3892,"open":3893,"high":3894,"low":3895,"close":3896},"2023-11-09",195.66,196,193.15,193.81,{"symbol":5,"time":3898,"open":3899,"high":3900,"low":3901,"close":3902},"2023-11-08",195.52,195.98,194.22,194.81,{"symbol":5,"time":3904,"open":3905,"high":3906,"low":3907,"close":3908},"2023-11-07",194.39,195.27,193,194.4,{"symbol":5,"time":3910,"open":3911,"high":3912,"low":3913,"close":3914},"2023-11-06",194.46,196.03,192.53,195.28,{"symbol":5,"time":3916,"open":3917,"high":3918,"low":3919,"close":3920},"2023-11-03",194.73,195.82,193.85,194.56,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-11-02",190.62,192.98,190.01,191.86,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-11-01",191.58,192.81,189,190.19,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2023-10-31",188.26,191.92,187.75,190.79,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-10-30",185.48,189.57,184.62,187.57,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-10-27",184.15,186.78,183.76,184.53,{"symbol":5,"time":3952,"open":3953,"high":3954,"low":3955,"close":3956},"2023-10-26",186.11,189.71,184.54,185.3,{"symbol":5,"time":3958,"open":3959,"high":3960,"low":3961,"close":3962},"2023-10-25",186.05,195,183.09,185.79,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-10-24",198.15,199.04,194.34,196.24,{"symbol":5,"time":3970,"open":3971,"high":3972,"low":3973,"close":3974},"2023-10-23",200.37,201.54,196.4,196.9,{"symbol":5,"time":3976,"open":3977,"high":3978,"low":3979,"close":3980},"2023-10-20",200.41,203.27,199.55,201.7,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3985,"close":3986},"2023-10-19",205.52,206.09,199.92,200.09,{"symbol":5,"time":3988,"open":3989,"high":3990,"low":3991,"close":3992},"2023-10-18",206.38,207.08,203.29,203.44,{"symbol":5,"time":3994,"open":3995,"high":3996,"low":3995,"close":3997},"2023-10-17",206.42,210.24,207.83,{"symbol":5,"time":3999,"open":4000,"high":4001,"low":4002,"close":4003},"2023-10-16",202.56,210.17,201.92,207.55,{"symbol":5,"time":4005,"open":4006,"high":4007,"low":4008,"close":4009},"2023-10-13",201.71,204.11,200.56,200.94,{"symbol":5,"time":4011,"open":4012,"high":4013,"low":4014,"close":4015},"2023-10-12",202.38,202.5,198.28,200.98,{"symbol":5,"time":4017,"open":4018,"high":4019,"low":4020,"close":4021},"2023-10-11",201.01,203.4,200.55,202,{"symbol":5,"time":4023,"open":4024,"high":4025,"low":4026,"close":4027},"2023-10-10",197.22,201.17,196.62,200.81,{"symbol":5,"time":4029,"open":4030,"high":4031,"low":4032,"close":4033},"2023-10-09",191.51,196.92,191.33,195.75,{"symbol":5,"time":4035,"open":4036,"high":4037,"low":4038,"close":4030},"2023-10-06",189.43,193.58,188.5,{"symbol":5,"time":4040,"open":4041,"high":4042,"low":4043,"close":4044},"2023-10-05",192.09,192.84,188.63,190.69,{"symbol":5,"time":4046,"open":4047,"high":4048,"low":4049,"close":4050},"2023-10-04",192.13,194,190.81,192.96,{"symbol":5,"time":4052,"open":4053,"high":4054,"low":4055,"close":4056},"2023-10-03",190.08,194.64,190,192.42,{"symbol":5,"time":4058,"open":4059,"high":4060,"low":4061,"close":4062},"2023-10-02",189.17,192.01,186.82,191.5,{"symbol":5,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-09-29",199.28,199.53,196.31,196.93,{"symbol":5,"time":4070,"open":4071,"high":4072,"low":4073,"close":4074},"2023-09-28",196.09,199.01,195.36,197.38,{"symbol":5,"time":4076,"open":4077,"high":4078,"low":3905,"close":4079},"2023-09-27",199.21,199.89,196.22,{"symbol":5,"time":4081,"open":4082,"high":4083,"low":4084,"close":4085},"2023-09-26",201.59,202.32,198.17,198.27,{"symbol":5,"time":4087,"open":4088,"high":4089,"low":4088,"close":4090},"2023-09-25",201.29,203.31,202.88,{"symbol":5,"time":4092,"open":4093,"high":4094,"low":4095,"close":4013},"2023-09-22",200.67,204.86,200.65,{"symbol":5,"time":4097,"open":4098,"high":4099,"low":4100,"close":4101},"2023-09-21",204.15,204.39,201.12,201.28,[4103,4109,4114,4119,4124,4129,4134,4139,4144,4149,4154,4159,4164,4169,4173,4178,4183,4188,4193,4198,4203,4206,4211,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4369,4374,4378,4383,4388,4392,4396,4401,4406,4411,4416,4421,4426,4431,4436,4441,4446,4451,4455,4460,4465,4469,4474,4479,4483,4488,4493,4498,4503,4508,4513,4518,4522,4527,4532,4537,4541,4545,4550,4555,4559,4564,4569,4574,4579,4584,4589,4594,4599,4604,4609,4614,4619,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4818,4823,4828,4833,4838,4842,4847,4852,4857,4862,4867,4872,4877,4881,4886,4890,4895,4900,4905,4910,4915,4920,4924,4927,4932,4937,4941,4945,4948,4952,4956,4961,4964,4969,4974,4979,4984,4988,4993,4998,5002,5006,5010,5015,5020,5025,5029,5034,5038,5043,5048,5053,5058,5063,5067,5072,5077,5082,5087,5092,5097,5102,5107,5111,5115,5120,5123,5128,5133,5138,5143,5147,5149,5153,5158,5163,5167,5172,5176,5181,5186,5191,5194,5199,5204,5209,5214,5217,5222,5227,5232,5236,5241,5245,5250,5254,5259,5264,5269,5274,5279,5284,5289,5293,5297,5301,5306,5311,5316,5321,5326,5331,5336,5341,5346,5350,5355,5360,5365,5370,5374],{"symbol":4104,"time":26,"open":4105,"high":4106,"low":4107,"close":4108},"SPY",761.31,762,757.97,761.69,{"symbol":4104,"time":32,"open":4110,"high":4111,"low":4112,"close":4113},763.15,763.57,759.96,762.6,{"symbol":4104,"time":38,"open":4115,"high":4116,"low":4117,"close":4118},759.5,761.67,749.6,754.05,{"symbol":4104,"time":44,"open":4120,"high":4121,"low":4122,"close":4123},760.12,760.35,756.15,757.39,{"symbol":4104,"time":50,"open":4125,"high":4126,"low":4127,"close":4128},759,763.52,757.93,760.88,{"symbol":4104,"time":56,"open":4130,"high":4131,"low":4132,"close":4133},764.72,766.38,763.6,764.29,{"symbol":4104,"time":61,"open":4135,"high":4136,"low":4137,"close":4138},758.03,760.11,756.64,757.83,{"symbol":4104,"time":67,"open":4140,"high":4141,"low":4142,"close":4143},764.08,764.47,760.94,762.4,{"symbol":4104,"time":72,"open":4145,"high":4146,"low":4147,"close":4148},769.07,769.7,765.14,765.96,{"symbol":4104,"time":78,"open":4150,"high":4151,"low":4152,"close":4153},772.01,772.87,769,770.19,{"symbol":4104,"time":83,"open":4155,"high":4156,"low":4157,"close":4158},767.9,774.03,767.45,773.17,{"symbol":4104,"time":89,"open":4160,"high":4161,"low":4162,"close":4163},762.45,766.43,761.73,765.16,{"symbol":4104,"time":94,"open":4165,"high":4166,"low":4167,"close":4168},762.01,764.67,759.48,761.78,{"symbol":4104,"time":100,"open":4170,"high":4171,"low":4130,"close":4172},767.33,768,767.05,{"symbol":4104,"time":106,"open":4174,"high":4175,"low":4176,"close":4177},771.76,775.3,768.31,769.35,{"symbol":4104,"time":112,"open":4179,"high":4180,"low":4181,"close":4182},768.5,772.36,767.16,771.1,{"symbol":4104,"time":117,"open":4184,"high":4185,"low":4186,"close":4187},764.73,767.35,763.93,766.08,{"symbol":4104,"time":123,"open":4189,"high":4190,"low":4191,"close":4192},766.16,766.78,763.05,765.91,{"symbol":4104,"time":129,"open":4194,"high":4195,"low":4196,"close":4197},764.78,765.22,762.08,763.47,{"symbol":4104,"time":135,"open":4199,"high":4200,"low":4201,"close":4202},766.05,767.85,764.17,765.72,{"symbol":4104,"time":141,"open":4148,"high":4204,"low":4205,"close":4113},768.15,762.04,{"symbol":4104,"time":147,"open":4207,"high":4208,"low":4209,"close":4210},770.36,772.47,768.1,769.06,{"symbol":4104,"time":153,"open":4212,"high":4213,"low":4214,"close":4157},768.7,769.5,766.92,{"symbol":4104,"time":159,"open":4216,"high":4217,"low":4218,"close":4219},776.18,776.78,772.51,772.67,{"symbol":4104,"time":165,"open":4221,"high":4222,"low":4223,"close":4224},778.54,778.8,775.43,776.34,{"symbol":4104,"time":170,"open":4226,"high":4227,"low":4228,"close":4229},774.87,779.37,774.11,777.88,{"symbol":4104,"time":176,"open":4231,"high":4232,"low":4233,"close":4234},774.71,774.9,771.28,772.49,{"symbol":4104,"time":182,"open":4236,"high":4237,"low":4238,"close":4239},774.53,774.61,769.2,770.56,{"symbol":4104,"time":188,"open":4241,"high":4242,"low":4243,"close":4244},772.6,775.05,771.62,773.03,{"symbol":4104,"time":194,"open":4246,"high":4247,"low":4248,"close":4249},771.02,773.92,769.61,773.26,{"symbol":4104,"time":200,"open":4251,"high":4252,"low":4253,"close":4254},770.21,771.82,767.46,768.56,{"symbol":4104,"time":205,"open":4256,"high":4257,"low":4258,"close":4259},775.85,776.85,769.51,769.79,{"symbol":4104,"time":211,"open":4261,"high":4262,"low":4263,"close":4264},760.63,773.41,760.52,771.33,{"symbol":4104,"time":217,"open":4266,"high":4267,"low":4268,"close":4269},749.44,758.58,748.8,757.67,{"symbol":4104,"time":223,"open":4271,"high":4272,"low":4273,"close":4274},744.68,748.9,737.68,747.03,{"symbol":4104,"time":229,"open":4276,"high":4277,"low":4278,"close":4279},736.05,742.45,734.59,741.69,{"symbol":4104,"time":235,"open":4281,"high":4282,"low":4283,"close":4284},739.97,742.68,729.1,729.46,{"symbol":4104,"time":241,"open":4286,"high":4287,"low":4288,"close":4289},739.19,742.79,735.98,740.86,{"symbol":4104,"time":247,"open":4291,"high":4292,"low":4293,"close":4294},744.91,745.53,735.87,739.09,{"symbol":4104,"time":252,"open":4296,"high":4297,"low":4298,"close":4299},738.51,743.72,737.29,738.93,{"symbol":4104,"time":258,"open":4301,"high":4302,"low":4303,"close":4304},739.37,742.56,735.21,738.18,{"symbol":4104,"time":263,"open":4306,"high":4307,"low":4308,"close":4309},746.62,750.02,746.37,747.41,{"symbol":4104,"time":269,"open":4311,"high":4312,"low":4313,"close":4314},746.29,749.04,744.18,748.28,{"symbol":4104,"time":274,"open":4316,"high":4317,"low":4318,"close":4319},747.06,748.73,741.51,742.09,{"symbol":4104,"time":280,"open":4321,"high":4322,"low":4323,"close":4324},742.08,747.29,740.8,743.29,{"symbol":4104,"time":285,"open":4326,"high":4327,"low":4328,"close":4329},752.76,754.57,747.88,750.72,{"symbol":4104,"time":291,"open":4331,"high":4332,"low":4333,"close":4334},754.24,755.58,750.2,754.81,{"symbol":4104,"time":296,"open":4336,"high":4337,"low":4338,"close":4339},750.91,753.34,748.66,751.83,{"symbol":4104,"time":301,"open":4341,"high":4342,"low":4343,"close":4344},752.47,753.91,748,749.17,{"symbol":4104,"time":307,"open":4346,"high":4347,"low":4348,"close":4349},752.05,755.42,748.1,754.95,{"symbol":4104,"time":313,"open":4351,"high":4352,"low":4353,"close":4354},747.35,751.97,745.59,751.71,{"symbol":4104,"time":319,"open":4356,"high":4357,"low":4358,"close":4359},743.16,746.15,739.51,745.4,{"symbol":4104,"time":324,"open":4361,"high":4362,"low":4363,"close":4364},750.22,750.96,745.21,747.71,{"symbol":4104,"time":330,"open":4366,"high":4367,"low":4309,"close":4368},748.74,752.41,751.28,{"symbol":4104,"time":336,"open":4370,"high":4371,"low":4372,"close":4373},747.4,751.31,740.03,744.78,{"symbol":4104,"time":342,"open":4375,"high":4266,"low":4376,"close":4377},745,742.38,745.76,{"symbol":4104,"time":348,"open":4379,"high":4380,"low":4381,"close":4382},741.29,748.02,740.89,746.77,{"symbol":4104,"time":353,"open":4384,"high":4385,"low":4386,"close":4387},736.53,741.56,732.09,741,{"symbol":4104,"time":359,"open":4389,"high":4384,"low":4390,"close":4391},728.95,716.58,728.99,{"symbol":4104,"time":365,"open":4393,"high":4301,"low":4394,"close":4395},738.91,729.6,734.3,{"symbol":4104,"time":370,"open":4397,"high":4398,"low":4399,"close":4400},735.17,739.95,730.84,733.24,{"symbol":4104,"time":376,"open":4402,"high":4403,"low":4404,"close":4405},733.81,739.63,732.3,733.58,{"symbol":4104,"time":382,"open":4407,"high":4408,"low":4409,"close":4410},747.7,750.18,743.13,744.39,{"symbol":4104,"time":388,"open":4412,"high":4413,"low":4414,"close":4415},747.76,748.23,743.86,746.74,{"symbol":4104,"time":394,"open":4417,"high":4418,"low":4419,"close":4420},751.29,752.15,739.22,740.96,{"symbol":4104,"time":400,"open":4422,"high":4423,"low":4424,"close":4425},754.55,755.44,749.88,750.33,{"symbol":4104,"time":406,"open":4427,"high":4428,"low":4429,"close":4430},751.85,756.68,751.76,754.83,{"symbol":4104,"time":412,"open":4432,"high":4433,"low":4434,"close":4435},740.71,744.44,735.03,741.75,{"symbol":4104,"time":418,"open":4437,"high":4438,"low":4439,"close":4440},728.76,740,724.41,737.76,{"symbol":4104,"time":424,"open":4442,"high":4443,"low":4444,"close":4445},733.39,738.38,725.33,725.43,{"symbol":4104,"time":430,"open":4447,"high":4448,"low":4449,"close":4450},743.63,746.9,722.59,737.05,{"symbol":4104,"time":436,"open":4452,"high":4453,"low":4454,"close":4419},743.36,745.34,738.19,{"symbol":4104,"time":442,"open":4456,"high":4457,"low":4458,"close":4459},752.31,752.82,735.53,737.55,{"symbol":4104,"time":447,"open":4461,"high":4462,"low":4463,"close":4464},752.1,758.31,751.47,757.09,{"symbol":4104,"time":453,"open":4466,"high":4467,"low":4468,"close":4331},758.15,758.8,753.57,{"symbol":4104,"time":459,"open":4470,"high":4471,"low":4472,"close":4473},757.03,760.4,756.75,759.57,{"symbol":4104,"time":465,"open":4475,"high":4476,"low":4477,"close":4478},755.36,760.28,754.69,758.54,{"symbol":4104,"time":471,"open":4480,"high":4481,"low":4477,"close":4482},755.9,758.08,756.48,{"symbol":4104,"time":477,"open":4484,"high":4485,"low":4486,"close":4487},750.25,755.15,749.23,754.6,{"symbol":4104,"time":483,"open":4489,"high":4490,"low":4491,"close":4492},750.88,751.38,748.22,750.46,{"symbol":4104,"time":488,"open":4494,"high":4495,"low":4496,"close":4497},750.01,752.13,748.37,750.59,{"symbol":4104,"time":493,"open":4499,"high":4500,"low":4501,"close":4502},746.24,748.94,744.48,745.64,{"symbol":4104,"time":499,"open":4504,"high":4505,"low":4506,"close":4507},738.64,744.87,737.03,742.72,{"symbol":4104,"time":505,"open":4509,"high":4510,"low":4511,"close":4512},735.71,741.87,733.89,741.25,{"symbol":4104,"time":510,"open":4514,"high":4515,"low":4516,"close":4517},734.78,737.65,731.53,733.73,{"symbol":4104,"time":516,"open":4519,"high":4520,"low":4442,"close":4521},739.83,741.42,738.65,{"symbol":4104,"time":522,"open":4523,"high":4524,"low":4525,"close":4526},741.79,743.46,737.96,739.17,{"symbol":4104,"time":527,"open":4528,"high":4529,"low":4530,"close":4531},743.65,749.53,743.56,748.17,{"symbol":4104,"time":533,"open":4533,"high":4534,"low":4535,"close":4536},738.47,743.91,735.47,742.31,{"symbol":4104,"time":539,"open":4538,"high":4539,"low":4540,"close":4304},736.89,738.84,731.83,{"symbol":4104,"time":545,"open":4542,"high":4543,"low":4542,"close":4544},736.45,740.79,739.3,{"symbol":4104,"time":551,"open":4546,"high":4547,"low":4548,"close":4549},734.93,738.08,734.57,737.62,{"symbol":4104,"time":555,"open":4551,"high":4552,"low":4553,"close":4554},735.05,736.13,729.75,731.58,{"symbol":4104,"time":560,"open":4556,"high":4278,"low":4557,"close":4558},728.16,727.82,733.83,{"symbol":4104,"time":563,"open":4560,"high":4561,"low":4562,"close":4563},721.77,725.04,721.49,723.77,{"symbol":4104,"time":567,"open":4565,"high":4566,"low":4567,"close":4568},720.07,722.12,714.99,718.01,{"symbol":4104,"time":571,"open":4570,"high":4571,"low":4572,"close":4573},721.25,724.87,720.47,720.65,{"symbol":4104,"time":576,"open":4575,"high":4576,"low":4577,"close":4578},714.63,719.79,710.45,718.66,{"symbol":4104,"time":581,"open":4580,"high":4581,"low":4582,"close":4583},711,712.2,708.37,711.58,{"symbol":4104,"time":585,"open":4585,"high":4586,"low":4587,"close":4588},711.82,712.88,709.25,711.69,{"symbol":4104,"time":591,"open":4590,"high":4591,"low":4592,"close":4593},713.17,715.63,712.3,715.17,{"symbol":4104,"time":596,"open":4595,"high":4596,"low":4597,"close":4598},710.75,714.47,709.01,713.94,{"symbol":4104,"time":602,"open":4600,"high":4601,"low":4602,"close":4603},709.5,712.36,702.28,708.45,{"symbol":4104,"time":608,"open":4605,"high":4606,"low":4607,"close":4608},709.15,711.45,708.22,711.21,{"symbol":4104,"time":614,"open":4610,"high":4611,"low":4612,"close":4613},710.28,711.28,702.64,704.08,{"symbol":4104,"time":620,"open":4615,"high":4616,"low":4617,"close":4618},708.78,709.91,706.14,708.72,{"symbol":4104,"time":626,"open":4617,"high":4620,"low":4621,"close":4622},712.39,705.76,710.14,{"symbol":4104,"time":632,"open":4624,"high":4625,"low":4626,"close":4627},701.06,702.78,698.53,701.66,{"symbol":4104,"time":638,"open":4629,"high":4630,"low":4631,"close":4632},695.26,700.28,694.2,699.94,{"symbol":4104,"time":644,"open":4634,"high":4635,"low":4636,"close":4637},687.69,694.58,687.66,694.46,{"symbol":4104,"time":650,"open":4639,"high":4640,"low":4641,"close":4642},677.41,686.3,676.58,686.1,{"symbol":4104,"time":656,"open":4644,"high":4645,"low":4646,"close":4647},681.32,682.03,678.45,679.46,{"symbol":4104,"time":662,"open":4649,"high":4650,"low":4651,"close":4652},674.84,681.16,673.77,679.91,{"symbol":4104,"time":668,"open":4654,"high":4655,"low":4656,"close":4657},676.39,677.08,671.46,676.01,{"symbol":4104,"time":674,"open":4659,"high":4660,"low":4661,"close":4662},656.65,659.61,651.06,659.22,{"symbol":4104,"time":680,"open":4664,"high":4665,"low":4666,"close":4667},655.86,659.72,655.52,658.93,{"symbol":4104,"time":685,"open":4669,"high":4670,"low":4671,"close":4672},646.42,658.2,645.11,655.83,{"symbol":4104,"time":691,"open":4674,"high":4675,"low":4676,"close":4677},653.9,658.52,653,655.24,{"symbol":4104,"time":696,"open":4679,"high":4680,"low":4681,"close":4682},638.94,651.54,637.98,650.34,{"symbol":4104,"time":701,"open":4684,"high":4685,"low":4686,"close":4687},640.11,640.37,629.28,631.97,{"symbol":4104,"time":707,"open":4689,"high":4690,"low":4691,"close":4692},642.5,642.66,633.11,634.09,{"symbol":4104,"time":713,"open":4694,"high":4695,"low":4696,"close":4697},652.06,654.85,644.82,645.09,{"symbol":4104,"time":719,"open":4699,"high":4700,"low":4701,"close":4702},658.67,660.89,654.24,656.82,{"symbol":4104,"time":725,"open":4704,"high":4705,"low":4706,"close":4707},651.32,657.03,649.88,653.18,{"symbol":4104,"time":731,"open":4709,"high":4710,"low":4711,"close":4712},658.07,662.62,653.94,655.38,{"symbol":4104,"time":737,"open":4714,"high":4715,"low":4716,"close":4717},656.51,656.69,644.72,648.57,{"symbol":4104,"time":743,"open":4719,"high":4720,"low":4721,"close":4722},656.97,662.98,655.17,659.8,{"symbol":4104,"time":749,"open":4724,"high":4725,"low":4726,"close":4727},668.36,669.72,661.19,661.43,{"symbol":4104,"time":755,"open":4729,"high":4730,"low":4731,"close":4732},672.39,674.44,669.7,670.79,{"symbol":4104,"time":761,"open":4734,"high":4735,"low":4736,"close":4737},668.38,672.07,667.12,669.03,{"symbol":4104,"time":767,"open":4739,"high":4740,"low":4741,"close":4742},669.27,672.34,661.36,662.29,{"symbol":4104,"time":772,"open":4744,"high":4745,"low":4746,"close":4747},671.16,671.65,665.87,666.06,{"symbol":4104,"time":777,"open":4749,"high":4750,"low":4751,"close":4752},677.58,680.08,673.34,676.33,{"symbol":4104,"time":782,"open":4754,"high":4755,"low":4756,"close":4757},677.72,683.36,674.76,677.18,{"symbol":4104,"time":788,"open":4759,"high":4760,"low":4761,"close":4762},666.39,679.92,662.39,678.27,{"symbol":4104,"time":793,"open":4764,"high":4765,"low":4766,"close":4767},673.41,676.11,669.76,672.38,{"symbol":4104,"time":799,"open":4769,"high":4770,"low":4771,"close":4772},682.08,685.53,675.61,681.31,{"symbol":4104,"time":805,"open":4774,"high":4775,"low":4776,"close":4777},681.63,687.09,679.62,685.13,{"symbol":4104,"time":811,"open":4779,"high":4780,"low":4781,"close":4782},675.06,682.61,669.66,680.33,{"symbol":4104,"time":817,"open":4784,"high":4785,"low":4786,"close":4787},678.7,688.62,678.02,686.38,{"symbol":4104,"time":822,"open":4789,"high":4790,"low":4791,"close":4792},683.09,686.86,681.64,685.99,{"symbol":4104,"time":828,"open":4794,"high":4795,"low":4796,"close":4797},693.28,693.3,684.35,689.3,{"symbol":4104,"time":833,"open":4799,"high":4800,"low":4801,"close":4802},690.18,693.68,690.1,693.15,{"symbol":4104,"time":838,"open":4804,"high":4805,"low":4806,"close":4807},681.9,688.35,680,687.35,{"symbol":4104,"time":843,"open":4809,"high":4810,"low":4811,"close":4812},687.83,690,680.37,682.39,{"symbol":4104,"time":848,"open":4814,"high":4815,"low":4816,"close":4817},682.32,690.06,681.73,689.43,{"symbol":4104,"time":853,"open":4819,"high":4820,"low":4821,"close":4822},683.84,686.18,681.55,684.48,{"symbol":4104,"time":858,"open":4824,"high":4825,"low":4826,"close":4827},684.02,689.15,682.83,686.29,{"symbol":4104,"time":863,"open":4829,"high":4830,"low":4831,"close":4832},680.14,684.94,675.78,682.85,{"symbol":4104,"time":867,"open":4834,"high":4835,"low":4836,"close":4837},681.69,686.28,677.52,681.75,{"symbol":4104,"time":873,"open":4839,"high":4840,"low":4811,"close":4841},694.24,695.35,681.27,{"symbol":4104,"time":877,"open":4843,"high":4844,"low":4845,"close":4846},696.39,697.14,689.18,691.96,{"symbol":4104,"time":882,"open":4848,"high":4849,"low":4850,"close":4851},694.95,696.54,691.66,692.12,{"symbol":4104,"time":887,"open":4853,"high":4854,"low":4855,"close":4856},689.42,695.87,688.34,693.95,{"symbol":4104,"time":893,"open":4858,"high":4859,"low":4860,"close":4861},681.46,692.31,680.85,690.62,{"symbol":4104,"time":899,"open":4863,"high":4864,"low":4865,"close":4866},680.94,683.69,675.79,677.62,{"symbol":4104,"time":905,"open":4868,"high":4869,"low":4870,"close":4871},690.35,691.45,681.76,686.19,{"symbol":4104,"time":911,"open":4873,"high":4874,"low":4875,"close":4876},696.21,696.96,684.03,689.53,{"symbol":4104,"time":916,"open":4878,"high":4879,"low":4853,"close":4880},689.58,696.93,695.41,{"symbol":4104,"time":922,"open":4882,"high":4883,"low":4884,"close":4885},691.79,694.21,687.12,691.97,{"symbol":4104,"time":927,"open":4843,"high":4887,"low":4888,"close":4889},697.06,684.83,694.04,{"symbol":4104,"time":932,"open":4891,"high":4892,"low":4893,"close":4894},697.05,697.84,693.94,695.42,{"symbol":4104,"time":937,"open":4896,"high":4897,"low":4898,"close":4899},694.18,696.53,693.57,695.49,{"symbol":4104,"time":943,"open":4901,"high":4902,"low":4903,"close":4904},690.49,694.13,689.92,692.73,{"symbol":4104,"time":949,"open":4906,"high":4907,"low":4908,"close":4909},688.15,690.96,687.16,689.23,{"symbol":4104,"time":954,"open":4911,"high":4912,"low":4913,"close":4914},689.85,691.13,686.92,688.98,{"symbol":4104,"time":960,"open":4916,"high":4917,"low":4918,"close":4919},679.65,688.74,678.13,685.4,{"symbol":4104,"time":966,"open":4921,"high":4922,"low":4923,"close":4749},681.49,684.77,676.57,{"symbol":4104,"time":971,"open":4925,"high":4926,"low":4801,"close":4850},693.66,694.25,{"symbol":4104,"time":977,"open":4928,"high":4929,"low":4930,"close":4931},694.57,695.45,691.25,692.24,{"symbol":4104,"time":982,"open":4933,"high":4934,"low":4935,"close":4936},691,691.72,686.04,690.36,{"symbol":4104,"time":988,"open":4899,"high":4938,"low":4939,"close":4940},696.09,691.35,693.77,{"symbol":4104,"time":994,"open":4942,"high":4938,"low":4943,"close":4944},690.68,690.63,695.16,{"symbol":4104,"time":999,"open":4943,"high":4946,"low":4845,"close":4947},695.31,694.07,{"symbol":4104,"time":1005,"open":4949,"high":4861,"low":4950,"close":4951},688.82,687.49,689.51,{"symbol":4104,"time":1010,"open":4953,"high":4954,"low":4955,"close":4878},692.19,693.96,689.32,{"symbol":4104,"time":1016,"open":4957,"high":4958,"low":4959,"close":4960},687.93,692.32,687.78,691.81,{"symbol":4104,"time":1021,"open":4962,"high":4817,"low":4787,"close":4963},686.54,687.72,{"symbol":4104,"time":1027,"open":4965,"high":4966,"low":4967,"close":4968},685.71,686.87,679.82,683.17,{"symbol":4104,"time":1033,"open":4970,"high":4971,"low":4972,"close":4973},687.14,687.36,681.71,681.92,{"symbol":4104,"time":1037,"open":4975,"high":4976,"low":4977,"close":4978},687.45,688.56,686.58,687.01,{"symbol":4104,"time":1043,"open":4980,"high":4981,"low":4982,"close":4983},687.54,689.2,686.07,687.85,{"symbol":4104,"time":1049,"open":4985,"high":4850,"low":4986,"close":4987},690.64,689.27,690.31,{"symbol":4104,"time":1055,"open":4989,"high":4990,"low":4991,"close":4992},687.95,690.83,687.8,690.38,{"symbol":4104,"time":1059,"open":4994,"high":4995,"low":4996,"close":4997},683.92,688.2,683.87,687.96,{"symbol":4104,"time":1065,"open":4999,"high":5000,"low":5001,"close":4888},683.94,685.36,680.59,{"symbol":4104,"time":1071,"open":5003,"high":5004,"low":5005,"close":5001},676.59,681.09,676.47,{"symbol":4104,"time":1077,"open":5007,"high":5008,"low":5009,"close":5005},677.6,680.74,674.9,{"symbol":4104,"time":1083,"open":5011,"high":5012,"low":5013,"close":5014},679.89,680.44,671.2,671.4,{"symbol":4104,"time":1088,"open":5016,"high":5017,"low":5018,"close":5019},679.23,681.08,674.98,678.87,{"symbol":4104,"time":1092,"open":5021,"high":5022,"low":5023,"close":5024},685.74,685.76,679.25,680.73,{"symbol":4104,"time":1098,"open":5026,"high":5027,"low":5028,"close":4870},688.17,688.88,679.17,{"symbol":4104,"time":1104,"open":5030,"high":5031,"low":5032,"close":5033},685.14,689.25,682.17,689.17,{"symbol":4104,"time":1109,"open":5035,"high":5036,"low":4772,"close":5037},682.56,688.97,687.57,{"symbol":4104,"time":1114,"open":5039,"high":5040,"low":5041,"close":5042},683.15,685.39,682.59,683.04,{"symbol":4104,"time":1118,"open":5044,"high":5045,"low":5046,"close":5047},686.59,686.64,681.57,683.63,{"symbol":4104,"time":1124,"open":5049,"high":5050,"low":5051,"close":5052},685.47,688.39,684.58,685.69,{"symbol":4104,"time":1130,"open":5054,"high":5055,"low":5056,"close":5057},685.3,685.37,681.34,684.39,{"symbol":4104,"time":1136,"open":5059,"high":5060,"low":5061,"close":5062},680.57,684.91,679.69,683.89,{"symbol":4104,"time":1142,"open":4973,"high":5064,"low":5065,"close":5066},683.82,679.33,681.53,{"symbol":4104,"time":1148,"open":5068,"high":5069,"low":5070,"close":5071},678.81,682.99,678.74,680.27,{"symbol":4104,"time":1153,"open":5073,"high":5074,"low":5075,"close":5076},680.86,683.67,680.5,683.39,{"symbol":4104,"time":1158,"open":5078,"high":5079,"low":5080,"close":5081},677.63,681.7,676.72,679.68,{"symbol":4104,"time":1164,"open":5083,"high":5084,"low":5085,"close":5086},668.63,676.21,664.48,675.02,{"symbol":4104,"time":1168,"open":5088,"high":5089,"low":5090,"close":5091},662.69,670.06,661.59,668.73,{"symbol":4104,"time":1172,"open":5093,"high":5094,"low":5095,"close":5096},655.05,664.55,650.85,659.03,{"symbol":4104,"time":1178,"open":5098,"high":5099,"low":5100,"close":5101},672.91,675.56,651.89,652.53,{"symbol":4104,"time":1184,"open":5103,"high":5104,"low":5105,"close":5106},660.78,667.34,658.75,662.63,{"symbol":4104,"time":1190,"open":5108,"high":5109,"low":4664,"close":5110},662.1,665.12,660.08,{"symbol":4104,"time":1196,"open":4731,"high":5112,"low":5113,"close":5114},673.71,662.17,665.67,{"symbol":4104,"time":1201,"open":5116,"high":5117,"low":5118,"close":5119},665.38,675.66,663.27,671.93,{"symbol":4104,"time":1206,"open":5075,"high":5073,"low":5121,"close":5122},670.52,672.04,{"symbol":4104,"time":1210,"open":5124,"high":5125,"low":5126,"close":5127},684.79,684.96,680.95,683.38,{"symbol":4104,"time":1216,"open":5129,"high":5130,"low":5131,"close":5132},679.95,683.57,678.73,683,{"symbol":4104,"time":1222,"open":5134,"high":5135,"low":5136,"close":5137},677.24,682.18,675.03,681.44,{"symbol":4104,"time":1227,"open":5139,"high":5140,"low":5141,"close":5142},667.91,671.08,661.21,670.97,{"symbol":4104,"time":1232,"open":5005,"high":5144,"low":5145,"close":5146},677.38,668.72,670.31,{"symbol":4104,"time":1238,"open":5018,"high":5073,"low":5148,"close":4749},674.17,{"symbol":4104,"time":1243,"open":4765,"high":5150,"low":5151,"close":5152},679.96,674.58,675.24,{"symbol":4104,"time":1249,"open":5154,"high":5155,"low":5156,"close":5157},685.67,685.8,679.94,683.34,{"symbol":4104,"time":1254,"open":5159,"high":5160,"low":5161,"close":5162},685.04,685.08,679.24,682.06,{"symbol":4104,"time":1259,"open":5164,"high":5165,"low":5166,"close":5166},683.9,685.94,679.83,{"symbol":4104,"time":1263,"open":5168,"high":5169,"low":5170,"close":5171},688.72,689.7,682.87,687.39,{"symbol":4104,"time":1269,"open":5173,"high":5174,"low":4888,"close":5175},687.05,688.91,687.06,{"symbol":4104,"time":1274,"open":5177,"high":5178,"low":5179,"close":5180},682.73,685.54,682.12,685.24,{"symbol":4104,"time":1280,"open":5182,"high":5183,"low":5184,"close":5185},676.46,678.47,675.65,677.25,{"symbol":4104,"time":1286,"open":5187,"high":5188,"low":5189,"close":5190},668.12,672.71,667.8,671.76,{"symbol":4104,"time":1291,"open":5192,"high":5192,"low":5193,"close":5189},672,663.3,{"symbol":4104,"time":1297,"open":5195,"high":5196,"low":5197,"close":5198},671.44,672.99,669.98,671.29,{"symbol":4104,"time":1302,"open":5200,"high":5201,"low":5202,"close":5203},667.32,672.21,667.27,671.3,{"symbol":4104,"time":1306,"open":5205,"high":5206,"low":5207,"close":5208},659.5,665.76,658.14,664.39,{"symbol":4104,"time":1311,"open":5210,"high":5211,"low":5212,"close":5213},666.82,668.71,657.11,660.64,{"symbol":4104,"time":1315,"open":5210,"high":5215,"low":4667,"close":5216},670.23,665.17,{"symbol":4104,"time":1321,"open":5218,"high":5219,"low":5220,"close":5221},657.17,665.83,653.17,662.23,{"symbol":4104,"time":1326,"open":5223,"high":5224,"low":5225,"close":5226},660.65,665.13,659.77,663.04,{"symbol":4104,"time":1330,"open":5228,"high":5229,"low":5230,"close":5231},672.13,673.95,652.84,653.02,{"symbol":4104,"time":1336,"open":5233,"high":5234,"low":5235,"close":4744},673.53,673.94,669.21,{"symbol":4104,"time":1341,"open":5237,"high":5238,"low":5239,"close":5240},670.25,673.21,669.42,673.11,{"symbol":4104,"time":1346,"open":5242,"high":5196,"low":5243,"close":5244},672.54,667.67,669.12,{"symbol":4104,"time":1352,"open":5246,"high":5247,"low":5248,"close":5249},671.62,672.51,669.46,671.61,{"symbol":4104,"time":1357,"open":5251,"high":5252,"low":5253,"close":5235},669.99,672.68,668.16,{"symbol":4104,"time":1362,"open":5255,"high":5256,"low":5257,"close":5258},670.45,670.57,666.78,669.22,{"symbol":4104,"time":1368,"open":5260,"high":5261,"low":5262,"close":5263},663.17,669.37,663.06,668.45,{"symbol":4104,"time":1374,"open":5265,"high":5266,"low":5267,"close":5268},662.93,666.65,661.61,666.18,{"symbol":4104,"time":1379,"open":5270,"high":5271,"low":5272,"close":5273},664.36,665.28,661.86,663.68,{"symbol":4104,"time":1384,"open":5275,"high":5276,"low":5277,"close":5278},659.51,662.37,657.88,661.82,{"symbol":4104,"time":1389,"open":5280,"high":5281,"low":5282,"close":5283},657.94,659.41,654.41,658.05,{"symbol":4104,"time":1395,"open":5285,"high":5286,"low":5287,"close":5288},664.51,664.61,659.67,661.1,{"symbol":4104,"time":1400,"open":5290,"high":5104,"low":5291,"close":5292},666.72,661.98,663.21,{"symbol":4104,"time":1404,"open":5294,"high":5295,"low":5113,"close":5296},662.2,667.29,666.84,{"symbol":4104,"time":1409,"open":5298,"high":5094,"low":5299,"close":5300},662.33,660.37,663.7,{"symbol":4104,"time":1413,"open":5302,"high":5303,"low":5304,"close":5305},661.89,664.89,660.27,662.26,{"symbol":4104,"time":1419,"open":5307,"high":5308,"low":5309,"close":5310},660.01,661.72,654.3,659.18,{"symbol":4104,"time":1425,"open":5312,"high":5313,"low":5314,"close":5315},661.47,661.78,659.21,660,{"symbol":4104,"time":1430,"open":5317,"high":5318,"low":5319,"close":5320},659.64,661.04,659.34,660.91,{"symbol":4104,"time":1436,"open":5322,"high":5323,"low":5324,"close":5325},657.6,659.11,656.9,657.41,{"symbol":4104,"time":1442,"open":5327,"high":5328,"low":5329,"close":5330},654.18,658.33,653.59,657.63,{"symbol":4104,"time":1448,"open":5332,"high":5333,"low":5334,"close":5335},653.62,654.55,650.63,652.21,{"symbol":4104,"time":1454,"open":5337,"high":5338,"low":5339,"close":5340},648.97,650.86,647.22,650.33,{"symbol":4104,"time":1460,"open":5342,"high":5343,"low":5344,"close":5345},648.62,649.84,647.23,648.83,{"symbol":4104,"time":1465,"open":5347,"high":5335,"low":5348,"close":5349},651.48,643.33,647.24,{"symbol":4104,"time":1471,"open":5351,"high":5352,"low":5353,"close":5354},644.42,649.15,643.51,649.12,{"symbol":4104,"time":1476,"open":5356,"high":5357,"low":5358,"close":5359},642.67,644.21,640.46,643.74,{"symbol":4104,"time":1481,"open":5361,"high":5362,"low":5363,"close":5364},637.5,640.49,634.92,640.27,{"symbol":4104,"time":1487,"open":5366,"high":5367,"low":5368,"close":5369},647.47,647.84,643.14,645.05,{"symbol":4104,"time":1492,"open":5349,"high":5371,"low":5372,"close":5373},649.48,645.34,648.92,{"symbol":4104,"time":1496,"open":5375,"high":5376,"low":5351,"close":5377},644.57,647.37,646.63,[5379,5384,5387,5390,5393,5396,5398,5400,5402,5404,5406,5408,5410,5412,5414,5416,5418,5421,5423,5426,5428,5429,5431,5433,5435,5437,5438,5440,5442,5443,5445,5447,5448,5449,5451,5453,5455,5457,5459,5461,5463,5465,5467,5469,5471,5473,5475,5477,5478,5480,5482,5484,5486,5488,5490,5492,5494,5496,5497,5499,5501,5503],{"time":38,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5382,"datetime":5383},"False","BEARISH","MA","2026-09-16 00:00:00",{"time":89,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5385,"datetime":5386},"CCI","2026-09-02 00:00:00",{"time":94,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5388,"datetime":5389},"ADX","2026-09-01 00:00:00",{"time":100,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5391,"datetime":5392},"MACD","2026-08-31 00:00:00",{"time":141,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5391,"datetime":5395},"BULLISH","2026-08-20 00:00:00",{"time":229,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5391,"datetime":5397},"2026-07-30 00:00:00",{"time":301,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5388,"datetime":5399},"2026-07-13 00:00:00",{"time":307,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5382,"datetime":5401},"2026-07-10 00:00:00",{"time":353,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5385,"datetime":5403},"2026-06-29 00:00:00",{"time":359,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5391,"datetime":5405},"2026-06-26 00:00:00",{"time":388,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5382,"datetime":5407},"2026-06-18 00:00:00",{"time":471,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5385,"datetime":5409},"2026-05-29 00:00:00",{"time":477,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5391,"datetime":5411},"2026-05-28 00:00:00",{"time":483,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5391,"datetime":5413},"2026-05-27 00:00:00",{"time":533,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5388,"datetime":5415},"2026-05-13 00:00:00",{"time":551,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5391,"datetime":5417},"2026-05-08 00:00:00",{"time":581,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5419,"datetime":5420},"RSI","2026-04-29 00:00:00",{"time":585,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5382,"datetime":5422},"2026-04-28 00:00:00",{"time":602,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5424,"datetime":5425},"BollingerBands","2026-04-23 00:00:00",{"time":668,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5388,"datetime":5427},"2026-04-08 00:00:00",{"time":668,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5385,"datetime":5427},{"time":691,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5391,"datetime":5430},"2026-04-01 00:00:00",{"time":696,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5419,"datetime":5432},"2026-03-31 00:00:00",{"time":725,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5382,"datetime":5434},"2026-03-24 00:00:00",{"time":793,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5424,"datetime":5436},"2026-03-06 00:00:00",{"time":793,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5385,"datetime":5436},{"time":811,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5388,"datetime":5439},"2026-03-03 00:00:00",{"time":833,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5391,"datetime":5441},"2026-02-25 00:00:00",{"time":833,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5419,"datetime":5441},{"time":887,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5382,"datetime":5444},"2026-02-09 00:00:00",{"time":911,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5388,"datetime":5446},"2026-02-03 00:00:00",{"time":911,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5424,"datetime":5446},{"time":911,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5385,"datetime":5446},{"time":927,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5391,"datetime":5450},"2026-01-29 00:00:00",{"time":932,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5391,"datetime":5452},"2026-01-28 00:00:00",{"time":937,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5391,"datetime":5454},"2026-01-27 00:00:00",{"time":960,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5382,"datetime":5456},"2026-01-21 00:00:00",{"time":1005,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5419,"datetime":5458},"2026-01-08 00:00:00",{"time":1010,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5424,"datetime":5460},"2026-01-07 00:00:00",{"time":1033,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5385,"datetime":5462},"2025-12-31 00:00:00",{"time":1059,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5388,"datetime":5464},"2025-12-23 00:00:00",{"time":1065,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5388,"datetime":5466},"2025-12-22 00:00:00",{"time":1071,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5388,"datetime":5468},"2025-12-19 00:00:00",{"time":1077,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5391,"datetime":5470},"2025-12-18 00:00:00",{"time":1088,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5419,"datetime":5472},"2025-12-16 00:00:00",{"time":1104,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5382,"datetime":5474},"2025-12-11 00:00:00",{"time":1164,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5424,"datetime":5476},"2025-11-25 00:00:00",{"time":1164,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5385,"datetime":5476},{"time":1172,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5391,"datetime":5479},"2025-11-21 00:00:00",{"time":1190,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5391,"datetime":5481},"2025-11-18 00:00:00",{"time":1210,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5388,"datetime":5483},"2025-11-12 00:00:00",{"time":1222,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5391,"datetime":5485},"2025-11-10 00:00:00",{"time":1232,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5382,"datetime":5487},"2025-11-06 00:00:00",{"time":1280,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5424,"datetime":5489},"2025-10-24 00:00:00",{"time":1286,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5385,"datetime":5491},"2025-10-23 00:00:00",{"time":1302,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5419,"datetime":5493},"2025-10-20 00:00:00",{"time":1330,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5388,"datetime":5495},"2025-10-10 00:00:00",{"time":1330,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5419,"datetime":5495},{"time":1336,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5391,"datetime":5498},"2025-10-09 00:00:00",{"time":1395,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5382,"datetime":5500},"2025-09-24 00:00:00",{"time":1404,"symbol":5,"current_signal":5380,"signal_change":23,"signal_type":5381,"trading_system":5382,"datetime":5502},"2025-09-22 00:00:00",{"time":1404,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5394,"trading_system":5424,"datetime":5502},[5505,5511,5517,5522,5527,5532,5537,5542,5548,5553,5558,5563,5568,5573,5578,5583,5588,5593,5598,5603,5608,5613,5618,5623,5628,5633,5638,5643,5648,5653,5658,5663,5668,5673,5678,5683,5688,5693,5698,5703,5708,5713,5718,5723,5728,5733,5738,5743,5748,5754,5760,5766,5771,5777,5784,5790,5796,5801,5807,5813,5819,5825,5831,5837,5843,5849,5855,5860,5866,5871,5877,5883,5889,5895,5900,5906,5912,5918,5924,5930,5936,5942,5948],{"symbol":5,"form":5506,"filingdate":685,"primarydocument":5507,"accessionnumber":5508,"filing_url":5509,"sec_url":5510},"8-K","nsc-20260402.htm","0001193125-26-140350","https://www.sec.gov/Archives/edgar/data/702165/000119312526140350/nsc-20260402.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312526140350/0001193125-26-140350-index.htm",{"symbol":5,"form":5512,"filingdate":887,"primarydocument":5513,"accessionnumber":5514,"filing_url":5515,"sec_url":5516},"10-K","nsc-20251231.htm","0001628280-26-006268","https://www.sec.gov/Archives/edgar/data/702165/000162828026006268/nsc-20251231.htm","https://www.sec.gov/Archives/edgar/data/702165/000162828026006268/0001628280-26-006268-index.htm",{"symbol":5,"form":5506,"filingdate":927,"primarydocument":5518,"accessionnumber":5519,"filing_url":5520,"sec_url":5521},"nsc-20260129.htm","0001193125-26-028244","https://www.sec.gov/Archives/edgar/data/702165/000119312526028244/nsc-20260129.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312526028244/0001193125-26-028244-index.htm",{"symbol":5,"form":5506,"filingdate":1071,"primarydocument":5523,"accessionnumber":5524,"filing_url":5525,"sec_url":5526},"d48129d8k.htm","0001193125-25-327039","https://www.sec.gov/Archives/edgar/data/702165/000119312525327039/d48129d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525327039/0001193125-25-327039-index.htm",{"symbol":5,"form":5506,"filingdate":1196,"primarydocument":5528,"accessionnumber":5529,"filing_url":5530,"sec_url":5531},"d30760d8k.htm","0001193125-25-283950","https://www.sec.gov/Archives/edgar/data/702165/000119312525283950/d30760d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525283950/0001193125-25-283950-index.htm",{"symbol":5,"form":5506,"filingdate":1232,"primarydocument":5533,"accessionnumber":5534,"filing_url":5535,"sec_url":5536},"d77671d8k.htm","0001193125-25-270037","https://www.sec.gov/Archives/edgar/data/702165/000119312525270037/d77671d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525270037/0001193125-25-270037-index.htm",{"symbol":5,"form":5506,"filingdate":1286,"primarydocument":5538,"accessionnumber":5539,"filing_url":5540,"sec_url":5541},"d77323d8k.htm","0001193125-25-248775","https://www.sec.gov/Archives/edgar/data/702165/000119312525248775/d77323d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525248775/0001193125-25-248775-index.htm",{"symbol":5,"form":5543,"filingdate":1286,"primarydocument":5544,"accessionnumber":5545,"filing_url":5546,"sec_url":5547},"10-Q","nsc-20250930.htm","0001628280-25-046128","https://www.sec.gov/Archives/edgar/data/702165/000162828025046128/nsc-20250930.htm","https://www.sec.gov/Archives/edgar/data/702165/000162828025046128/0001628280-25-046128-index.htm",{"symbol":5,"form":5506,"filingdate":1379,"primarydocument":5549,"accessionnumber":5550,"filing_url":5551,"sec_url":5552},"d44743d8k.htm","0001193125-25-223388","https://www.sec.gov/Archives/edgar/data/702165/000119312525223388/d44743d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525223388/0001193125-25-223388-index.htm",{"symbol":5,"form":5506,"filingdate":1603,"primarydocument":5554,"accessionnumber":5555,"filing_url":5556,"sec_url":5557},"d936589d8k.htm","0001193125-25-167156","https://www.sec.gov/Archives/edgar/data/702165/000119312525167156/d936589d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525167156/0001193125-25-167156-index.htm",{"symbol":5,"form":5506,"filingdate":1603,"primarydocument":5559,"accessionnumber":5560,"filing_url":5561,"sec_url":5562},"d877267d8k.htm","0001193125-25-168147","https://www.sec.gov/Archives/edgar/data/702165/000119312525168147/d877267d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525168147/0001193125-25-168147-index.htm",{"symbol":5,"form":5543,"filingdate":1603,"primarydocument":5564,"accessionnumber":5565,"filing_url":5566,"sec_url":5567},"nsc-20250630.htm","0000702165-25-000028","https://www.sec.gov/Archives/edgar/data/702165/000070216525000028/nsc-20250630.htm","https://www.sec.gov/Archives/edgar/data/702165/000070216525000028/0000702165-25-000028-index.htm",{"symbol":5,"form":5506,"filingdate":1603,"primarydocument":5569,"accessionnumber":5570,"filing_url":5571,"sec_url":5572},"d17753d8k.htm","0001193125-25-167198","https://www.sec.gov/Archives/edgar/data/702165/000119312525167198/d17753d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525167198/0001193125-25-167198-index.htm",{"symbol":5,"form":5506,"filingdate":1620,"primarydocument":5574,"accessionnumber":5575,"filing_url":5576,"sec_url":5577},"d10617d8k.htm","0001193125-25-163962","https://www.sec.gov/Archives/edgar/data/702165/000119312525163962/d10617d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525163962/0001193125-25-163962-index.htm",{"symbol":5,"form":5506,"filingdate":1769,"primarydocument":5579,"accessionnumber":5580,"filing_url":5581,"sec_url":5582},"d948297d8k.htm","0001193125-25-140337","https://www.sec.gov/Archives/edgar/data/702165/000119312525140337/d948297d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525140337/0001193125-25-140337-index.htm",{"symbol":5,"form":5506,"filingdate":1813,"primarydocument":5584,"accessionnumber":5585,"filing_url":5586,"sec_url":5587},"d35291d8k.htm","0001193125-25-133796","https://www.sec.gov/Archives/edgar/data/702165/000119312525133796/d35291d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525133796/0001193125-25-133796-index.htm",{"symbol":5,"form":5506,"filingdate":1906,"primarydocument":5589,"accessionnumber":5590,"filing_url":5591,"sec_url":5592},"d945598d8k.htm","0001193125-25-116497","https://www.sec.gov/Archives/edgar/data/702165/000119312525116497/d945598d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525116497/0001193125-25-116497-index.htm",{"symbol":5,"form":5506,"filingdate":1936,"primarydocument":5594,"accessionnumber":5595,"filing_url":5596,"sec_url":5597},"d39393d8k.htm","0001193125-25-111607","https://www.sec.gov/Archives/edgar/data/702165/000119312525111607/d39393d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525111607/0001193125-25-111607-index.htm",{"symbol":5,"form":5506,"filingdate":1954,"primarydocument":5599,"accessionnumber":5600,"filing_url":5601,"sec_url":5602},"d15930d8k.htm","0001193125-25-101873","https://www.sec.gov/Archives/edgar/data/702165/000119312525101873/d15930d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525101873/0001193125-25-101873-index.htm",{"symbol":5,"form":5543,"filingdate":1977,"primarydocument":5604,"accessionnumber":5605,"filing_url":5606,"sec_url":5607},"nsc-20250331.htm","0000702165-25-000013","https://www.sec.gov/Archives/edgar/data/702165/000070216525000013/nsc-20250331.htm","https://www.sec.gov/Archives/edgar/data/702165/000070216525000013/0000702165-25-000013-index.htm",{"symbol":5,"form":5506,"filingdate":1977,"primarydocument":5609,"accessionnumber":5610,"filing_url":5611,"sec_url":5612},"d937673d8k.htm","0001193125-25-090057","https://www.sec.gov/Archives/edgar/data/702165/000119312525090057/d937673d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525090057/0001193125-25-090057-index.htm",{"symbol":5,"form":5512,"filingdate":2262,"primarydocument":5614,"accessionnumber":5615,"filing_url":5616,"sec_url":5617},"nsc-20241231.htm","0000702165-25-000008","https://www.sec.gov/Archives/edgar/data/702165/000070216525000008/nsc-20241231.htm","https://www.sec.gov/Archives/edgar/data/702165/000070216525000008/0000702165-25-000008-index.htm",{"symbol":5,"form":5506,"filingdate":2308,"primarydocument":5619,"accessionnumber":5620,"filing_url":5621,"sec_url":5622},"d945030d8k.htm","0001193125-25-014968","https://www.sec.gov/Archives/edgar/data/702165/000119312525014968/d945030d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525014968/0001193125-25-014968-index.htm",{"symbol":5,"form":5506,"filingdate":2319,"primarydocument":5624,"accessionnumber":5625,"filing_url":5626,"sec_url":5627},"d923250d8k.htm","0001193125-25-013480","https://www.sec.gov/Archives/edgar/data/702165/000119312525013480/d923250d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525013480/0001193125-25-013480-index.htm",{"symbol":5,"form":5506,"filingdate":2579,"primarydocument":5629,"accessionnumber":5630,"filing_url":5631,"sec_url":5632},"e24446_nsc-8k.htm","0001552781-24-000606","https://www.sec.gov/Archives/edgar/data/702165/000155278124000606/e24446_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278124000606/0001552781-24-000606-index.htm",{"symbol":5,"form":5506,"filingdate":2669,"primarydocument":5634,"accessionnumber":5635,"filing_url":5636,"sec_url":5637},"e24421_nsc-8k.htm","0001552781-24-000571","https://www.sec.gov/Archives/edgar/data/702165/000155278124000571/e24421_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278124000571/0001552781-24-000571-index.htm",{"symbol":5,"form":5543,"filingdate":2669,"primarydocument":5639,"accessionnumber":5640,"filing_url":5641,"sec_url":5642},"nsc-20240930.htm","0000702165-24-000035","https://www.sec.gov/Archives/edgar/data/702165/000070216524000035/nsc-20240930.htm","https://www.sec.gov/Archives/edgar/data/702165/000070216524000035/0000702165-24-000035-index.htm",{"symbol":5,"form":5506,"filingdate":2756,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"d900422d8k.htm","0001193125-24-229086","https://www.sec.gov/Archives/edgar/data/702165/000119312524229086/d900422d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312524229086/0001193125-24-229086-index.htm",{"symbol":5,"form":5506,"filingdate":2777,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"d872340d8k.htm","0001193125-24-224876","https://www.sec.gov/Archives/edgar/data/702165/000119312524224876/d872340d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312524224876/0001193125-24-224876-index.htm",{"symbol":5,"form":5506,"filingdate":2817,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"d846772d8k.htm","0001193125-24-217556","https://www.sec.gov/Archives/edgar/data/702165/000119312524217556/d846772d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312524217556/0001193125-24-217556-index.htm",{"symbol":5,"form":5543,"filingdate":2975,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"nsc-20240630.htm","0000702165-24-000028","https://www.sec.gov/Archives/edgar/data/702165/000070216524000028/nsc-20240630.htm","https://www.sec.gov/Archives/edgar/data/702165/000070216524000028/0000702165-24-000028-index.htm",{"symbol":5,"form":5506,"filingdate":2980,"primarydocument":5664,"accessionnumber":5665,"filing_url":5666,"sec_url":5667},"e24315_nsc-8k.htm","0001552781-24-000408","https://www.sec.gov/Archives/edgar/data/702165/000155278124000408/e24315_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278124000408/0001552781-24-000408-index.htm",{"symbol":5,"form":5506,"filingdate":3243,"primarydocument":5669,"accessionnumber":5670,"filing_url":5671,"sec_url":5672},"d63340d8k.htm","0001193125-24-139405","https://www.sec.gov/Archives/edgar/data/702165/000119312524139405/d63340d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312524139405/0001193125-24-139405-index.htm",{"symbol":5,"form":5506,"filingdate":3264,"primarydocument":5674,"accessionnumber":5675,"filing_url":5676,"sec_url":5677},"d802898d8k.htm","0001193125-24-135078","https://www.sec.gov/Archives/edgar/data/702165/000119312524135078/d802898d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312524135078/0001193125-24-135078-index.htm",{"symbol":5,"form":5543,"filingdate":3316,"primarydocument":5679,"accessionnumber":5680,"filing_url":5681,"sec_url":5682},"nsc-20240331.htm","0000702165-24-000009","https://www.sec.gov/Archives/edgar/data/702165/000070216524000009/nsc-20240331.htm","https://www.sec.gov/Archives/edgar/data/702165/000070216524000009/0000702165-24-000009-index.htm",{"symbol":5,"form":5506,"filingdate":3316,"primarydocument":5684,"accessionnumber":5685,"filing_url":5686,"sec_url":5687},"e24203_nsc-8k.htm","0001552781-24-000243","https://www.sec.gov/Archives/edgar/data/702165/000155278124000243/e24203_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278124000243/0001552781-24-000243-index.htm",{"symbol":5,"form":5506,"filingdate":3363,"primarydocument":5689,"accessionnumber":5690,"filing_url":5691,"sec_url":5692},"d818922d8k.htm","0001193125-24-092978","https://www.sec.gov/Archives/edgar/data/702165/000119312524092978/d818922d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312524092978/0001193125-24-092978-index.htm",{"symbol":5,"form":5506,"filingdate":3371,"primarydocument":5694,"accessionnumber":5695,"filing_url":5696,"sec_url":5697},"d783293d8k.htm","0001193125-24-090246","https://www.sec.gov/Archives/edgar/data/702165/000119312524090246/d783293d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312524090246/0001193125-24-090246-index.htm",{"symbol":5,"form":5506,"filingdate":3381,"primarydocument":5699,"accessionnumber":5700,"filing_url":5701,"sec_url":5702},"d823743d8k.htm","0001193125-24-087563","https://www.sec.gov/Archives/edgar/data/702165/000119312524087563/d823743d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312524087563/0001193125-24-087563-index.htm",{"symbol":5,"form":5506,"filingdate":3437,"primarydocument":5704,"accessionnumber":5705,"filing_url":5706,"sec_url":5707},"d801570d8k.htm","0001193125-24-072052","https://www.sec.gov/Archives/edgar/data/702165/000119312524072052/d801570d8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312524072052/0001193125-24-072052-index.htm",{"symbol":5,"form":5512,"filingdate":3588,"primarydocument":5709,"accessionnumber":5710,"filing_url":5711,"sec_url":5712},"nsc-20231231.htm","0000702165-24-000005","https://www.sec.gov/Archives/edgar/data/702165/000070216524000005/nsc-20231231.htm","https://www.sec.gov/Archives/edgar/data/702165/000070216524000005/0000702165-24-000005-index.htm",{"symbol":5,"form":5506,"filingdate":3599,"primarydocument":5714,"accessionnumber":5715,"filing_url":5716,"sec_url":5717},"e24028_nsc-8k.htm","0001552781-24-000029","https://www.sec.gov/Archives/edgar/data/702165/000155278124000029/e24028_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278124000029/0001552781-24-000029-index.htm",{"symbol":5,"form":5506,"filingdate":3620,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"e24025_nsc-8k.htm","0001552781-24-000021","https://www.sec.gov/Archives/edgar/data/702165/000155278124000021/e24025_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278124000021/0001552781-24-000021-index.htm",{"symbol":5,"form":5506,"filingdate":3620,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"e24024_nsc-8k.htm","0001552781-24-000023","https://www.sec.gov/Archives/edgar/data/702165/000155278124000023/e24024_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278124000023/0001552781-24-000023-index.htm",{"symbol":5,"form":5506,"filingdate":3839,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"e23471_nsc-8k.htm","0001552781-23-000467","https://www.sec.gov/Archives/edgar/data/702165/000155278123000467/e23471_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278123000467/0001552781-23-000467-index.htm",{"symbol":5,"form":5506,"filingdate":3845,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"e23467_nsc-8k.htm","0001552781-23-000461","https://www.sec.gov/Archives/edgar/data/702165/000155278123000461/e23467_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278123000461/0001552781-23-000461-index.htm",{"symbol":5,"form":5543,"filingdate":3958,"primarydocument":5739,"accessionnumber":5740,"filing_url":5741,"sec_url":5742},"nsc-20230930.htm","0000702165-23-000037","https://www.sec.gov/Archives/edgar/data/702165/000070216523000037/nsc-20230930.htm","https://www.sec.gov/Archives/edgar/data/702165/000070216523000037/0000702165-23-000037-index.htm",{"symbol":5,"form":5506,"filingdate":3958,"primarydocument":5744,"accessionnumber":5745,"filing_url":5746,"sec_url":5747},"e23426_nsc-8k.htm","0001552781-23-000413","https://www.sec.gov/Archives/edgar/data/702165/000155278123000413/e23426_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278123000413/0001552781-23-000413-index.htm",{"symbol":5,"form":5506,"filingdate":5749,"primarydocument":5750,"accessionnumber":5751,"filing_url":5752,"sec_url":5753},"2023-08-02","e23348_nsc-8k.htm","0001552781-23-000340","https://www.sec.gov/Archives/edgar/data/702165/000155278123000340/e23348_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278123000340/0001552781-23-000340-index.htm",{"symbol":5,"form":5506,"filingdate":5755,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"2023-08-01","e23332_nsc-8k.htm","0001552781-23-000335","https://www.sec.gov/Archives/edgar/data/702165/000155278123000335/e23332_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278123000335/0001552781-23-000335-index.htm",{"symbol":5,"form":5543,"filingdate":5761,"primarydocument":5762,"accessionnumber":5763,"filing_url":5764,"sec_url":5765},"2023-07-27","nsc-20230630.htm","0000702165-23-000032","https://www.sec.gov/Archives/edgar/data/702165/000070216523000032/nsc-20230630.htm","https://www.sec.gov/Archives/edgar/data/702165/000070216523000032/0000702165-23-000032-index.htm",{"symbol":5,"form":5506,"filingdate":5761,"primarydocument":5767,"accessionnumber":5768,"filing_url":5769,"sec_url":5770},"e23326_nsc-8k.htm","0001552781-23-000329","https://www.sec.gov/Archives/edgar/data/702165/000155278123000329/e23326_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278123000329/0001552781-23-000329-index.htm",{"symbol":5,"form":5506,"filingdate":5772,"primarydocument":5773,"accessionnumber":5774,"filing_url":5775,"sec_url":5776},"2023-07-20","e23315_nsc-8k.htm","0001552781-23-000324","https://www.sec.gov/Archives/edgar/data/702165/000155278123000324/e23315_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278123000324/0001552781-23-000324-index.htm",{"symbol":5,"form":5778,"filingdate":5779,"primarydocument":5780,"accessionnumber":5781,"filing_url":5782,"sec_url":5783},"8-K/A","2023-05-17","e23270_nsc-8ka.htm","0001552781-23-000286","https://www.sec.gov/Archives/edgar/data/702165/000155278123000286/e23270_nsc-8ka.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278123000286/0001552781-23-000286-index.htm",{"symbol":5,"form":5506,"filingdate":5785,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"2023-05-15","e23265_nsc-8k.htm","0001552781-23-000279","https://www.sec.gov/Archives/edgar/data/702165/000155278123000279/e23265_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278123000279/0001552781-23-000279-index.htm",{"symbol":5,"form":5506,"filingdate":5791,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"2023-04-26","e23230_nsc-8k.htm","0001552781-23-000242","https://www.sec.gov/Archives/edgar/data/702165/000155278123000242/e23230_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278123000242/0001552781-23-000242-index.htm",{"symbol":5,"form":5543,"filingdate":5791,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"nsc-20230331.htm","0000702165-23-000017","https://www.sec.gov/Archives/edgar/data/702165/000070216523000017/nsc-20230331.htm","https://www.sec.gov/Archives/edgar/data/702165/000070216523000017/0000702165-23-000017-index.htm",{"symbol":5,"form":5506,"filingdate":5802,"primarydocument":5803,"accessionnumber":5804,"filing_url":5805,"sec_url":5806},"2023-03-10","e23101_nsc-8k.htm","0001552781-23-000093","https://www.sec.gov/Archives/edgar/data/702165/000155278123000093/e23101_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278123000093/0001552781-23-000093-index.htm",{"symbol":5,"form":5506,"filingdate":5808,"primarydocument":5809,"accessionnumber":5810,"filing_url":5811,"sec_url":5812},"2023-02-17","e23067_nsc-8k.htm","0001552781-23-000051","https://www.sec.gov/Archives/edgar/data/702165/000155278123000051/e23067_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278123000051/0001552781-23-000051-index.htm",{"symbol":5,"form":5512,"filingdate":5814,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"2023-02-03","nsc-20221231.htm","0000702165-23-000010","https://www.sec.gov/Archives/edgar/data/702165/000070216523000010/nsc-20221231.htm","https://www.sec.gov/Archives/edgar/data/702165/000070216523000010/0000702165-23-000010-index.htm",{"symbol":5,"form":5506,"filingdate":5820,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"2023-02-02","e23050_nsc-8k.htm","0001552781-23-000037","https://www.sec.gov/Archives/edgar/data/702165/000155278123000037/e23050_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278123000037/0001552781-23-000037-index.htm",{"symbol":5,"form":5506,"filingdate":5826,"primarydocument":5827,"accessionnumber":5828,"filing_url":5829,"sec_url":5830},"2023-01-27","e23036_nsc-8k.htm","0001552781-23-000031","https://www.sec.gov/Archives/edgar/data/702165/000155278123000031/e23036_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278123000031/0001552781-23-000031-index.htm",{"symbol":5,"form":5506,"filingdate":5832,"primarydocument":5833,"accessionnumber":5834,"filing_url":5835,"sec_url":5836},"2023-01-25","e23027_nsc-8k.htm","0001552781-23-000024","https://www.sec.gov/Archives/edgar/data/702165/000155278123000024/e23027_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278123000024/0001552781-23-000024-index.htm",{"symbol":5,"form":5506,"filingdate":5838,"primarydocument":5839,"accessionnumber":5840,"filing_url":5841,"sec_url":5842},"2022-11-21","e22497_nsc-8k.htm","0001552781-22-000637","https://www.sec.gov/Archives/edgar/data/702165/000155278122000637/e22497_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278122000637/0001552781-22-000637-index.htm",{"symbol":5,"form":5506,"filingdate":5844,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"2022-11-14","e22496_nsc-8k.htm","0001552781-22-000632","https://www.sec.gov/Archives/edgar/data/702165/000155278122000632/e22496_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278122000632/0001552781-22-000632-index.htm",{"symbol":5,"form":5506,"filingdate":5850,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"2022-10-26","e22464_nsc-8k.htm","0001552781-22-000590","https://www.sec.gov/Archives/edgar/data/702165/000155278122000590/e22464_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278122000590/0001552781-22-000590-index.htm",{"symbol":5,"form":5543,"filingdate":5850,"primarydocument":5856,"accessionnumber":5857,"filing_url":5858,"sec_url":5859},"nsc-20220930.htm","0000702165-22-000039","https://www.sec.gov/Archives/edgar/data/702165/000070216522000039/nsc-20220930.htm","https://www.sec.gov/Archives/edgar/data/702165/000070216522000039/0000702165-22-000039-index.htm",{"symbol":5,"form":5543,"filingdate":5861,"primarydocument":5862,"accessionnumber":5863,"filing_url":5864,"sec_url":5865},"2022-07-27","nsc-20220630.htm","0000702165-22-000028","https://www.sec.gov/Archives/edgar/data/702165/000070216522000028/nsc-20220630.htm","https://www.sec.gov/Archives/edgar/data/702165/000070216522000028/0000702165-22-000028-index.htm",{"symbol":5,"form":5506,"filingdate":5861,"primarydocument":5867,"accessionnumber":5868,"filing_url":5869,"sec_url":5870},"e22381_nsc-8k.htm","0001552781-22-000513","https://www.sec.gov/Archives/edgar/data/702165/000155278122000513/e22381_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278122000513/0001552781-22-000513-index.htm",{"symbol":5,"form":5506,"filingdate":5872,"primarydocument":5873,"accessionnumber":5874,"filing_url":5875,"sec_url":5876},"2022-06-15","e22351_nsc-8k.htm","0001552781-22-000458","https://www.sec.gov/Archives/edgar/data/702165/000155278122000458/e22351_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278122000458/0001552781-22-000458-index.htm",{"symbol":5,"form":5506,"filingdate":5878,"primarydocument":5879,"accessionnumber":5880,"filing_url":5881,"sec_url":5882},"2022-06-06","e22340_nsc-8k.htm","0001552781-22-000454","https://www.sec.gov/Archives/edgar/data/702165/000155278122000454/e22340_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278122000454/0001552781-22-000454-index.htm",{"symbol":5,"form":5506,"filingdate":5884,"primarydocument":5885,"accessionnumber":5886,"filing_url":5887,"sec_url":5888},"2022-05-16","e22310_nsc-8k.htm","0001552781-22-000404","https://www.sec.gov/Archives/edgar/data/702165/000155278122000404/e22310_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278122000404/0001552781-22-000404-index.htm",{"symbol":5,"form":5543,"filingdate":5890,"primarydocument":5891,"accessionnumber":5892,"filing_url":5893,"sec_url":5894},"2022-04-27","nsc-20220331.htm","0000702165-22-000014","https://www.sec.gov/Archives/edgar/data/702165/000070216522000014/nsc-20220331.htm","https://www.sec.gov/Archives/edgar/data/702165/000070216522000014/0000702165-22-000014-index.htm",{"symbol":5,"form":5506,"filingdate":5890,"primarydocument":5896,"accessionnumber":5897,"filing_url":5898,"sec_url":5899},"e22280_nsc-8k.htm","0001552781-22-000364","https://www.sec.gov/Archives/edgar/data/702165/000155278122000364/e22280_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278122000364/0001552781-22-000364-index.htm",{"symbol":5,"form":5506,"filingdate":5901,"primarydocument":5902,"accessionnumber":5903,"filing_url":5904,"sec_url":5905},"2022-02-25","e22104_nsc-8k.htm","0001552781-22-000213","https://www.sec.gov/Archives/edgar/data/702165/000155278122000213/e22104_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278122000213/0001552781-22-000213-index.htm",{"symbol":5,"form":5506,"filingdate":5907,"primarydocument":5908,"accessionnumber":5909,"filing_url":5910,"sec_url":5911},"2022-02-17","e22090_nsc-8k.htm","0001552781-22-000175","https://www.sec.gov/Archives/edgar/data/702165/000155278122000175/e22090_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278122000175/0001552781-22-000175-index.htm",{"symbol":5,"form":5506,"filingdate":5913,"primarydocument":5914,"accessionnumber":5915,"filing_url":5916,"sec_url":5917},"2022-02-10","e22072_nsc-8k.htm","0001552781-22-000147","https://www.sec.gov/Archives/edgar/data/702165/000155278122000147/e22072_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278122000147/0001552781-22-000147-index.htm",{"symbol":5,"form":5512,"filingdate":5919,"primarydocument":5920,"accessionnumber":5921,"filing_url":5922,"sec_url":5923},"2022-02-04","nsc-20211231.htm","0000702165-22-000007","https://www.sec.gov/Archives/edgar/data/702165/000070216522000007/nsc-20211231.htm","https://www.sec.gov/Archives/edgar/data/702165/000070216522000007/0000702165-22-000007-index.htm",{"symbol":5,"form":5506,"filingdate":5925,"primarydocument":5926,"accessionnumber":5927,"filing_url":5928,"sec_url":5929},"2022-01-28","e22053_nsc-8k.htm","0001552781-22-000121","https://www.sec.gov/Archives/edgar/data/702165/000155278122000121/e22053_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278122000121/0001552781-22-000121-index.htm",{"symbol":5,"form":5506,"filingdate":5931,"primarydocument":5932,"accessionnumber":5933,"filing_url":5934,"sec_url":5935},"2022-01-26","e22049_nsc-8k.htm","0001552781-22-000119","https://www.sec.gov/Archives/edgar/data/702165/000155278122000119/e22049_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278122000119/0001552781-22-000119-index.htm",{"symbol":5,"form":5506,"filingdate":5937,"primarydocument":5938,"accessionnumber":5939,"filing_url":5940,"sec_url":5941},"2021-12-02","e21653_nsc-8k.htm","0001552781-21-000833","https://www.sec.gov/Archives/edgar/data/702165/000155278121000833/e21653_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278121000833/0001552781-21-000833-index.htm",{"symbol":5,"form":5543,"filingdate":5943,"primarydocument":5944,"accessionnumber":5945,"filing_url":5946,"sec_url":5947},"2021-10-27","nsc-20210930.htm","0000702165-21-000034","https://www.sec.gov/Archives/edgar/data/702165/000070216521000034/nsc-20210930.htm","https://www.sec.gov/Archives/edgar/data/702165/000070216521000034/0000702165-21-000034-index.htm",{"symbol":5,"form":5506,"filingdate":5943,"primarydocument":5949,"accessionnumber":5950,"filing_url":5951,"sec_url":5952},"e21590_nsc-8k.htm","0001552781-21-000754","https://www.sec.gov/Archives/edgar/data/702165/000155278121000754/e21590_nsc-8k.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278121000754/0001552781-21-000754-index.htm",[5954,5978,5993,6004,6018,6041,6053,6068,6082,6090,6105,6116,6135,6150,6163,6175,6186,6200,6209,6219,6227,6236,6251,6263,6279,6288,6295,6303,6315,6324,6333,6344,6351,6363,6375,6388,6397,6414],{"symbol":5,"accessionnumber":5955,"filingdate":258,"sec_url":5956,"tags":5957,"headline":5962,"summary":5963,"sector":5964,"industry":5965,"date_processed":5966,"impact_score":5967,"exhibits":5968,"isLocked":5977},"0001193125-26-313393","https://www.sec.gov/Archives/edgar/data/702165/000119312526313393/0001193125-26-313393-index.htm",{"events":5958},[5959,5960,5961],"Earnings Beat","General Statement","Raised Guidance","Norfolk Southern Reports Record Q2 2026 Revenues and Updates Guidance","Norfolk Southern Corporation announced its second-quarter 2026 financial results, achieving record quarterly revenues of $3.5 billion, up 11% year-over-year. Income from railway operations was $1.1 billion, a 4% decrease from the prior year. Adjusted for merger-related expenses, restructuring charges, and the Eastern Ohio incident, income from railway operations was $1.2 billion, a 5% increase. The operating ratio was 67.6%, up from 62.2% in Q2 2025. Diluted earnings per share were $3.26, down from $3.41 in Q2 2025. Adjusted diluted earnings per share were $3.52, up from $3.29 in Q2 2025. The company also updated its 2026 adjusted operating expense guidance range to $8.8 to $8.9 billion.","Energy & Transportation","Railroads, Line-Haul Operating","2026-07-23 12:20:41","HIGH",[5969,5973],{"exhibit_number":5970,"htm_reference":5971,"full_url":5972},"EX-99.1","nsc-ex99_1.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312526313393/nsc-ex99_1.htm",{"exhibit_number":5974,"htm_reference":5975,"full_url":5976},"EX-99.2","nsc-ex99_2.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312526313393/nsc-ex99_2.htm",false,{"symbol":5,"accessionnumber":5979,"filingdate":465,"sec_url":5980,"tags":5981,"headline":5985,"summary":5986,"sector":5964,"industry":5965,"date_processed":5987,"impact_score":5988,"exhibits":5989,"isLocked":5977},"0001193125-26-250020","https://www.sec.gov/Archives/edgar/data/702165/000119312526250020/0001193125-26-250020-index.htm",{"events":5982},[5983,5984],"COO Resignation","New COO Appointed","Norfolk Southern Appoints Brian Barr as New Chief Operating Officer","Norfolk Southern Corporation announced on May 31, 2026, the resignation of John Orr as Chief Operating Officer (COO) for good reason, effective June 1, 2026. The company appointed Brian Barr as the new COO, effective June 1, 2026. Barr, who has been with the company since September 2024, previously served as Vice President and Chief Mechanical Officer. As part of the transition, John Orr will serve as a special advisor to the Chair of the Board through June 30, 2026, and will retire from the company on July 1, 2026. He will also continue to serve as a special advisor through the earlier of the consummation of the Union Pacific merger or June 1, 2027. Brian Barr will receive an annual base salary of $600,000, an annual incentive award opportunity equal to 130% of his base salary, and long-term incentive awards with a target value of $2,500,000.","2026-06-01 13:15:58","MEDIUM",[5990],{"exhibit_number":5970,"htm_reference":5991,"full_url":5992},"d91653dex991.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312526250020/d91653dex991.htm",{"symbol":5,"accessionnumber":5994,"filingdate":551,"sec_url":5995,"tags":5996,"headline":6000,"summary":6001,"sector":5964,"industry":5965,"date_processed":6002,"impact_score":5988,"exhibits":6003,"isLocked":5977},"0001193125-26-214920","https://www.sec.gov/Archives/edgar/data/702165/000119312526214920/0001193125-26-214920-index.htm",{"events":5997},[5998,5999],"Board Member Appointed","Audit Firm Change","Norfolk Southern Corporation Announces Election of Directors and Ratification of Accounting Firm","Norfolk Southern Corporation held its 2026 Annual Meeting of Shareholders on May 7, 2026. Shareholders elected twelve directors, each to serve for a one-year term. The meeting also ratified the appointment of KPMG LLP as the Corporation's independent registered public accounting firm for the year ending December 31, 2026. Additionally, shareholders approved, on an advisory basis, the resolution on executive compensation. These results reflect the confidence of the shareholders in the current leadership and financial oversight of the company.","2026-05-08 21:00:56",[],{"symbol":5,"accessionnumber":6005,"filingdate":596,"sec_url":6006,"tags":6007,"headline":6010,"summary":6011,"sector":5964,"industry":5965,"date_processed":6012,"impact_score":5967,"exhibits":6013,"isLocked":5977},"0001193125-26-175084","https://www.sec.gov/Archives/edgar/data/702165/000119312526175084/0001193125-26-175084-index.htm",{"events":6008},[5960,6009],"Earnings Miss","Norfolk Southern Reports First-Quarter 2026 Financial Results","Norfolk Southern Corporation reported first-quarter 2026 financial results, showing a decrease in income from railway operations and diluted earnings per share compared to the previous year. The company attributed the decline to volatile volumes, severe winter weather, and a rapidly shifting macroeconomic environment. Despite these challenges, Norfolk Southern managed to maintain a solid service product and effectively managed costs. The results were adjusted to exclude merger-related expenses and the effects of the Eastern Ohio incident.","2026-04-24 12:05:55",[6014,6016],{"exhibit_number":5970,"htm_reference":5971,"full_url":6015},"https://www.sec.gov/Archives/edgar/data/702165/000119312526175084/nsc-ex99_1.htm",{"exhibit_number":5974,"htm_reference":5975,"full_url":6017},"https://www.sec.gov/Archives/edgar/data/702165/000119312526175084/nsc-ex99_2.htm",{"symbol":5,"accessionnumber":5508,"filingdate":685,"sec_url":5510,"tags":6019,"headline":6025,"summary":6026,"sector":5964,"industry":5965,"date_processed":6027,"impact_score":5988,"exhibits":6028,"isLocked":5977},{"events":6020},[6021,6022,6023,6024],"Contract Extension","Financial Instrument Agreement","Material Agreement Amendment","Corporate Update","Norfolk Southern Renews Corporate Headquarters Lease for Five Years","Norfolk Southern Corporation, through its wholly-owned freight railroad subsidiary Norfolk Southern Railway Company, has renewed the lease for its corporate headquarters building located at 650 West Peachtree Street NW, Atlanta, Georgia, for an additional five-year term. The renewed lease, which is treated as a finance lease for financial reporting purposes, includes an aggregate lease amount of approximately $498.7 million. The lease is a triple-net lease, under which Norfolk Southern Railway Company is responsible for all maintenance, insurance, property taxes, and other operating costs associated with the Building. The Company has unconditionally guaranteed all of Norfolk Southern Railway Company's obligations under the lease and the other operative documents.","2026-04-02 20:45:55",[6029,6033,6037],{"exhibit_number":6030,"htm_reference":6031,"full_url":6032},"EX-10.1","nsc-ex10_1.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312526140350/nsc-ex10_1.htm",{"exhibit_number":6034,"htm_reference":6035,"full_url":6036},"EX-10.2","nsc-ex10_2.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312526140350/nsc-ex10_2.htm",{"exhibit_number":6038,"htm_reference":6039,"full_url":6040},"EX-10.3","nsc-ex10_3.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312526140350/nsc-ex10_3.htm",{"symbol":5,"accessionnumber":5519,"filingdate":927,"sec_url":5521,"tags":6042,"headline":6045,"summary":6046,"sector":5964,"industry":5965,"date_processed":6047,"impact_score":5988,"exhibits":6048,"isLocked":5977},{"events":6043},[5959,5960,6044],"Non-Compliance Notice","Norfolk Southern Reports 2025 Financial Results and Savings","Norfolk Southern Corporation announced its fourth quarter and full year 2025 financial results on January 29, 2026. The company reported fourth-quarter revenue of $3.0 billion, income from railway operations of $937 million, an operating ratio of 68.5%, and diluted earnings per share of $2.87. Adjusting for merger-related expenses and the effects of the Eastern Ohio incident, the adjusted income from railway operations was $1.0 billion, the operating ratio was 65.3%, and diluted earnings per share were $3.22. For the full year 2025, Norfolk Southern reported railway operating revenues of $12.2 billion, income from railway operations of $4.4 billion, an operating ratio of 64.2%, and diluted earnings per share of $12.75. The company also highlighted its achievements in safety, service improvements, and productivity gains, delivering over $215 million in annual savings.","2026-01-29 13:06:43",[6049,6051],{"exhibit_number":5970,"htm_reference":5971,"full_url":6050},"https://www.sec.gov/Archives/edgar/data/702165/000119312526028244/nsc-ex99_1.htm",{"exhibit_number":5974,"htm_reference":5975,"full_url":6052},"https://www.sec.gov/Archives/edgar/data/702165/000119312526028244/nsc-ex99_2.htm",{"symbol":5,"accessionnumber":5524,"filingdate":1071,"sec_url":5526,"tags":6054,"headline":6057,"summary":6058,"sector":5964,"industry":5965,"date_processed":6059,"impact_score":6060,"exhibits":6061,"isLocked":5977},{"7.01":6055},[6056],"Regulation FD Disclosure","Union Pacific and Norfolk Southern File Merger Application with STB","On December 19, 2025, Union Pacific Corporation and Norfolk Southern Corporation jointly filed an application with the Surface Transportation Board (STB) seeking approval for their proposed merger. The application, supported by a record-breaking 2,000 letters of support from stakeholders, aims to create America's first transcontinental railroad. The merger seeks to enhance competition and deliver broad public benefits by transforming interline service into single-line service, reducing rail car and container handlings, and increasing efficiency in freight movement. The combined entity will also aim to protect all union jobs and create new job opportunities. The transaction is subject to STB review and approval and is expected to be completed by early 2027.","2025-12-19 22:00:58","LOW",[6062,6065],{"exhibit_number":5970,"htm_reference":6063,"full_url":6064},"d48129dex991.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525327039/d48129dex991.htm",{"exhibit_number":5974,"htm_reference":6066,"full_url":6067},"d48129dex992.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525327039/d48129dex992.htm",{"symbol":5,"accessionnumber":5529,"filingdate":1196,"sec_url":5531,"tags":6069,"headline":6075,"summary":6076,"sector":5964,"industry":5965,"date_processed":6077,"impact_score":5967,"exhibits":6078,"isLocked":5977},{"5.07":6070,"8.01":6072,"9.01":6073},[6071],"Approved Merger",[6024],[6074],"Exhibits Furnished","Norfolk Southern Shareholders Approve Merger with Union Pacific","Norfolk Southern Corporation announced that its shareholders overwhelmingly approved the proposed merger with Union Pacific Corporation at a Special Meeting held on November 14, 2025. The merger, which is expected to create America's first coast-to-coast transcontinental railroad, received nearly 99% approval. Under the terms of the agreement, Norfolk Southern shareholders will receive 1.0 Union Pacific common share and $88.82 in cash for each share of Norfolk Southern owned. The transaction is expected to close by early 2027, pending regulatory approval and customary closing conditions.","2025-11-17 13:00:42",[6079],{"exhibit_number":5970,"htm_reference":6080,"full_url":6081},"d30760dex991.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525283950/d30760dex991.htm",{"symbol":5,"accessionnumber":5534,"filingdate":1232,"sec_url":5536,"tags":6083,"headline":6086,"summary":6087,"sector":5964,"industry":5965,"date_processed":6088,"impact_score":5988,"exhibits":6089,"isLocked":5977},{"8.01":6084},[6085],"Lawsuit Filed","Norfolk Southern Merger Agreement Faces Shareholder Litigation","Norfolk Southern Corporation has entered into a definitive merger agreement with Union Pacific Corporation, subject to shareholder approval and regulatory scrutiny. Special meetings for shareholders are scheduled for November 14, 2025. Litigation has been filed by shareholders challenging the merger terms, with additional demands for disclosures also received. Union Pacific and Norfolk Southern believe these claims are without merit.","2025-11-06 22:00:41",[],{"symbol":5,"accessionnumber":5539,"filingdate":1286,"sec_url":5541,"tags":6091,"headline":6095,"summary":6096,"sector":5964,"industry":5965,"date_processed":6097,"impact_score":6060,"exhibits":6098,"isLocked":5977},{"2.02":6092,"7.01":6093,"9.01":6094},[5960],[6056],[6074],"Norfolk Southern Announces Third Quarter 2025 Results","Norfolk Southern Corporation announced its third-quarter 2025 financial results on October 23, 2025. The company reported total railway operating revenues of $3.1 billion, an increase of 2% compared to the same period in 2024. Income from railway operations was $1.1 billion, a decrease of $498 million compared to the third quarter of 2024, which included a $380 million benefit from railway line sales. Adjusting for merger-related expenses, restructuring and other charges, and the effects of the Eastern Ohio incident, income from railway operations increased by $21 million, or 2%, compared to adjusted third-quarter 2024. The operating ratio was 64.6% compared to 47.7% in the third quarter of 2024. Adjusted diluted earnings per share were $3.30, up $0.05, or 2%, compared to adjusted third-quarter 2024. A press release and financial data are furnished as Exhibits 99.1 and 99.2, respectively.","2025-10-23 20:15:58",[6099,6102],{"exhibit_number":5970,"htm_reference":6100,"full_url":6101},"d77323dex991.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525248775/d77323dex991.htm",{"exhibit_number":5974,"htm_reference":6103,"full_url":6104},"d77323dex992.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525248775/d77323dex992.htm",{"symbol":5,"accessionnumber":5550,"filingdate":1379,"sec_url":5552,"tags":6106,"headline":6109,"summary":6110,"sector":5964,"industry":5965,"date_processed":6111,"impact_score":6060,"exhibits":6112,"isLocked":5977},{"5.02":6107},[6108],"Executive Compensation Detail","Norfolk Southern Approve Executive Retention Awards Amid Merger","Norfolk Southern Corporation announced that its Compensation and Talent Management Committee approved the grant of one-time cash retention awards to its named executive officers to incentivize their focus on the company's business and the successful completion of the merger with Union Pacific Corporation. Each executive officer will receive a specific amount of cash retention awards that will vest in three installments, contingent on their continued employment and the merger's closing.","2025-09-29 21:00:40",[6113],{"exhibit_number":6030,"htm_reference":6114,"full_url":6115},"d44743dex101.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525223388/d44743dex101.htm",{"symbol":5,"accessionnumber":5570,"filingdate":1603,"sec_url":5572,"tags":6117,"headline":6121,"summary":6122,"sector":5964,"industry":5965,"date_processed":6123,"impact_score":5967,"exhibits":6124,"isLocked":5977},{"2.02":6118,"7.01":6119,"9.01":6120},[5959,5961],[6056],[6074],"Norfolk Southern Announces Second Quarter 2025 Results and Agreement to Combine with Union Pacific","Norfolk Southern Corporation reported its second quarter 2025 financial results, showing a 4% increase in net income and a 5% rise in earnings per share (EPS). Adjusted net income and EPS improved by 7% and 8%, respectively. The company also announced an agreement to combine with Union Pacific in a stock and cash transaction, creating America's first transcontinental railroad. Norfolk Southern expects 2%-3% growth in revenues and an improvement of 100-150 basis points in adjusted operating ratio for the full year. Key financial metrics included $3.1 billion in railway operating revenues, $1.2 billion in income from railway operations, and a 62.2% operating ratio. Adjusted income from railway operations was $1.1 billion, and adjusted diluted EPS was $3.29.","2025-08-22 02:50:48",[6125,6128,6131],{"exhibit_number":5970,"htm_reference":6126,"full_url":6127},"d17753dex991.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525167198/d17753dex991.htm",{"exhibit_number":5974,"htm_reference":6129,"full_url":6130},"d17753dex992.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525167198/d17753dex992.htm",{"exhibit_number":6132,"htm_reference":6133,"full_url":6134},"EX-99.3","d17753dex993.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525167198/d17753dex993.htm",{"symbol":5,"accessionnumber":5555,"filingdate":1603,"sec_url":5557,"tags":6136,"headline":6140,"summary":6141,"sector":5964,"industry":5965,"date_processed":6142,"impact_score":5967,"exhibits":6143,"isLocked":5977},{"8.01":6137,"9.01":6139},[6138],"Major Legal Settlement",[6074],"Norfolk Southern and Union Pacific Announce Merger Agreement","Norfolk Southern Corporation and Union Pacific Corporation have announced an agreement to create America's first transcontinental railroad. The merger, valued at $85 billion, will see Union Pacific acquire Norfolk Southern in a stock and cash transaction. The deal, which is expected to close by early 2027, is subject to regulatory and shareholder approvals and is anticipated to unlock $2.75 billion in annualized synergies.","2025-08-22 02:50:39",[6144,6147],{"exhibit_number":5970,"htm_reference":6145,"full_url":6146},"d936589dex991.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525167156/d936589dex991.htm",{"exhibit_number":5974,"htm_reference":6148,"full_url":6149},"d936589dex992.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525167156/d936589dex992.htm",{"symbol":5,"accessionnumber":5560,"filingdate":1603,"sec_url":5562,"tags":6151,"headline":6155,"summary":6156,"sector":5964,"industry":5965,"date_processed":6157,"impact_score":5967,"exhibits":6158,"isLocked":5977},{"1.01":6152,"9.01":6154},[6153],"M&A Agreement",[6074],"Union Pacific to Acquire Norfolk Southern in a Stock-and-Cash Merger","On July 28, 2025, Norfolk Southern Corporation and Union Pacific Corporation announced a definitive merger agreement under which Union Pacific will acquire Norfolk Southern in a stock-and-cash transaction. Each share of Norfolk Southern common stock will be converted into the right to receive one share of Union Pacific common stock and $88.82 in cash. The merger is subject to various conditions, including regulatory approvals and shareholder approvals. The transaction is expected to close by January 28, 2028.","2025-08-22 02:52:10",[6159],{"exhibit_number":6160,"htm_reference":6161,"full_url":6162},"EX-2.1","d877267dex21.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525168147/d877267dex21.htm",{"symbol":5,"accessionnumber":5575,"filingdate":1620,"sec_url":5577,"tags":6164,"headline":6168,"summary":6169,"sector":5964,"industry":5965,"date_processed":6170,"impact_score":6060,"exhibits":6171,"isLocked":5977},{"7.01":6165,"9.01":6167},[6166,6056],"Press Release Furnished",[6074],"Norfolk Southern and Union Pacific in Advanced Merger Talks","Norfolk Southern Corporation announced on July 24, 2025, through a press release, that it is in advanced discussions with Union Pacific Corporation regarding a potential business combination. The press release, furnished as Exhibit 99.1, confirms the ongoing talks but does not guarantee an agreement or the specifics of any potential transaction. Both companies stated they will not provide further updates unless necessary. The announcement comes amidst Norfolk Southern's commitment to sustainability and its role in the U.S. economy, operating a 22-state freight transportation network.","2025-08-22 03:45:03",[6172],{"exhibit_number":5970,"htm_reference":6173,"full_url":6174},"d10617dex991.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525163962/d10617dex991.htm",{"symbol":5,"accessionnumber":5580,"filingdate":1769,"sec_url":5582,"tags":6176,"headline":6179,"summary":6180,"sector":5964,"industry":5965,"date_processed":6181,"impact_score":6060,"exhibits":6182,"isLocked":5977},{"7.01":6177,"9.01":6178},[6056,6166],[6074],"Norfolk Southern Appoints Richard H. Anderson as New Board Chair","Norfolk Southern Corporation's Board of Directors appointed Richard H. Anderson as the new independent Chair, effective immediately following the resignation of former Chair, Claude Mongeau. The Board also reduced its size from 13 to 12 directors. Anderson, who has served on the board since May 2024, will also chair the Executive Committee and the Strategy & Planning Committee. Jack Huffard has been appointed as chair of the Compensation and Talent Management Committee. The remaining committee chairs will continue in their existing positions.","2025-08-22 14:42:04",[6183],{"exhibit_number":5970,"htm_reference":6184,"full_url":6185},"d948297dex991.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525140337/d948297dex991.htm",{"symbol":5,"accessionnumber":5585,"filingdate":1813,"sec_url":5587,"tags":6187,"headline":6193,"summary":6194,"sector":5964,"industry":5965,"date_processed":6195,"impact_score":5988,"exhibits":6196,"isLocked":5977},{"5.02":6188,"7.01":6190,"9.01":6191},[6189],"Board Member Departure",[6056],[6192],"No viable tag","Norfolk Southern Corporation Board Chair Resignation","Norfolk Southern Corporation announced on June 2, 2025, that its Board Chair, Claude Mongeau, resigned from the Board for personal reasons. The Board will appoint a successor at its next meeting. A press release related to the resignation was issued on June 3, 2025.","2025-08-22 16:54:30",[6197],{"exhibit_number":5970,"htm_reference":6198,"full_url":6199},"d35291dex991.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525133796/d35291dex991.htm",{"symbol":5,"accessionnumber":5590,"filingdate":1906,"sec_url":5592,"tags":6201,"headline":6205,"summary":6206,"sector":5964,"industry":5965,"date_processed":6207,"impact_score":6060,"exhibits":6208,"isLocked":5977},{"5.07":6202},[6203,6204],"Director Elections Results","Say-on-Pay Approved","Norfolk Southern Shareholders Approve Key Proposals at 2025 Annual Meeting","Norfolk Southern Corporation's 2025 Annual Meeting of Shareholders resulted in the election of thirteen directors and the ratification of KPMG LLP as the independent registered public accounting firm for the year ending December 31, 2025. Shareholders also approved, on an advisory basis, the resolution on executive compensation. Votes For outnumbered Votes Against and Abstentions for all proposals.","2025-08-22 22:02:49",[],{"symbol":5,"accessionnumber":5595,"filingdate":1936,"sec_url":5597,"tags":6210,"headline":6215,"summary":6216,"sector":5964,"industry":5965,"date_processed":6217,"impact_score":5988,"exhibits":6218,"isLocked":5977},{"1.01":6211,"2.03":6212,"9.01":6214},[6022],[6213],"New Debt Issued",[6074],"Norfolk Southern Announces Issuance of $400M Senior Notes","On May 2, 2025, Norfolk Southern Corporation completed its offering of $400 million aggregate principal amount of 5.100% Senior Notes due 2035. The notes were issued pursuant to an Underwriting Agreement dated April 28, 2025, and a thirteenth supplemental indenture dated May 2, 2025. The notes will pay interest semi-annually at a rate of 5.100% per annum and can be redeemed by the registrant under specified conditions.","2025-08-23 00:56:52",[],{"symbol":5,"accessionnumber":5600,"filingdate":1954,"sec_url":5602,"tags":6220,"headline":6223,"summary":6224,"sector":5964,"industry":5965,"date_processed":6225,"impact_score":5988,"exhibits":6226,"isLocked":5977},{"1.01":6221,"9.01":6222},[6022],[6192],"Norfolk Southern Corporation Announces Issuance of $400 Million Senior Notes","On April 28, 2025, Norfolk Southern Corporation announced the issuance of $400 million aggregate principal amount of its 5.100% Senior Notes due 2035. The Offering is expected to close on or about May 2, 2025, and the net proceeds from the sale, approximately $395.75 million after deducting underwriting discounts and expenses, will be used for general corporate purposes. The Underwriting Agreement was entered into with BofA Securities, Inc., SMBC Nikko Securities America, Inc., and Wells Fargo Securities, LLC.","2025-08-23 13:22:24",[],{"symbol":5,"accessionnumber":5610,"filingdate":1977,"sec_url":5612,"tags":6228,"headline":6232,"summary":6233,"sector":5964,"industry":5965,"date_processed":6234,"impact_score":5988,"exhibits":6235,"isLocked":5977},{"2.02":6229,"7.01":6230,"9.01":6231},[5959,5960],[6056],[6074],"Norfolk Southern reports first quarter 2025 results with adjusted net income and EPS growth of 8%","Norfolk Southern Corporation reported its first quarter 2025 financial results on April 23, 2025, showing adjusted net income and earnings per share (EPS) growth of 8% despite weather-related disruptions. The company reported railway operating revenues of $3.0 billion, an operating ratio of 61.7%, and diluted EPS of $3.31. Adjusting for the Eastern Ohio incident, the operating ratio improved to 67.9%, and adjusted diluted EPS were $2.69. Norfolk Southern reiterated its full-year guidance, acknowledging macroeconomic uncertainties.","2025-08-23 14:44:08",[],{"symbol":5,"accessionnumber":5620,"filingdate":2308,"sec_url":5622,"tags":6237,"headline":6241,"summary":6242,"sector":5964,"industry":5965,"date_processed":6243,"impact_score":6060,"exhibits":6244,"isLocked":5977},{"2.02":6238,"7.01":6239,"9.01":6240},[5960],[6056],[6074],"Norfolk Southern Announces 2024 Fourth Quarter and Full Year Results","Norfolk Southern Corporation reported its fourth quarter and full-year 2024 financial results, showing significant improvements in operating ratio and diluted earnings per share. The company's productivity initiatives have contributed to increased income from railway operations. The results exclude certain expenses such as the Eastern Ohio incident, restructuring charges, and shareholder advisory costs. Norfolk Southern remains optimistic about its operational performance and future prospects.","2025-11-16 23:26:55",[6245,6248],{"exhibit_number":5970,"htm_reference":6246,"full_url":6247},"d945030dex991.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525014968/d945030dex991.htm",{"exhibit_number":5974,"htm_reference":6249,"full_url":6250},"d945030dex992.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525014968/d945030dex992.htm",{"symbol":5,"accessionnumber":5625,"filingdate":2319,"sec_url":5627,"tags":6252,"headline":6256,"summary":6257,"sector":5964,"industry":5965,"date_processed":6258,"impact_score":5988,"exhibits":6259,"isLocked":5977},{"5.02":6253,"7.01":6254,"9.01":6255},[5998],[6056],[6074],"Norfolk Southern Appoints Lori J. Ryerkerk to Board of Directors","Norfolk Southern Corporation has appointed Lori J. Ryerkerk, former chairman, CEO, and president of Celanese Corp., to its Board of Directors. Ryerkerk brings over three decades of leadership experience in the energy, manufacturing, and chemical industries. The appointment was made pursuant to a Cooperation Agreement with Ancora Holdings and is part of the company's strategic vision to enhance safety and drive sustainable growth.","2025-11-17 23:45:22",[6260],{"exhibit_number":5970,"htm_reference":6261,"full_url":6262},"d923250dex991.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312525013480/d923250dex991.htm",{"symbol":5,"accessionnumber":5630,"filingdate":2579,"sec_url":5632,"tags":6264,"headline":6269,"summary":6270,"sector":5964,"industry":5965,"date_processed":6271,"impact_score":5988,"exhibits":6272,"isLocked":5977},{"1.01":6265,"7.01":6267,"9.01":6268},[6266],"New Major Contract",[6056],[6192],"Norfolk Southern Corporation Enters Cooperation Agreement to Add New Independent Director","Norfolk Southern Corporation has entered into a cooperation agreement with Ancora Catalyst Institutional, LP and its affiliates to add a new independent director to its Board by January 31, 2025. The agreement also includes provisions for including four nominees from Ancora in the slate for the 2025 annual meeting and potential nominations for the 2026 annual meeting. Ancora has withdrawn its nomination of four director candidates for the 2025 annual meeting and agreed to voting commitments and standstill obligations.","2025-11-28 23:55:53",[6273,6276],{"exhibit_number":6030,"htm_reference":6274,"full_url":6275},"e24446_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278124000606/e24446_ex10-1.htm",{"exhibit_number":5970,"htm_reference":6277,"full_url":6278},"e24446_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278124000606/e24446_ex99-1.htm",{"symbol":5,"accessionnumber":5635,"filingdate":2669,"sec_url":5637,"tags":6280,"headline":6284,"summary":6285,"sector":5964,"industry":5965,"date_processed":6286,"impact_score":5988,"exhibits":6287,"isLocked":5977},{"2.02":6281,"7.01":6282,"9.01":6283},[5959,5960],[6056],[6074],"Norfolk Southern Reports Strong Third Quarter 2024 Results","Norfolk Southern Corporation reported strong third quarter 2024 financial results with a significant increase in income from railway operations and diluted earnings per share. The company attributed the results to productivity initiatives and weather resilience. After adjusting for various items including the Eastern Ohio incident, income from railway operations and diluted earnings per share showed a substantial increase. Norfolk Southern remains on track to meet its adjusted operating ratio targets for the second half and full year 2024.","2025-08-24 20:17:20",[],{"symbol":5,"accessionnumber":5645,"filingdate":2756,"sec_url":5647,"tags":6289,"headline":6291,"summary":6292,"sector":5964,"industry":5965,"date_processed":6293,"impact_score":5988,"exhibits":6294,"isLocked":5977},{"5.02":6290},[6189],"Norfolk Southern Corporation Announces Board Member Resignation","Norfolk Southern Corporation announced on September 30, 2024, that Alan H. Shaw has resigned from the Board of Directors effective immediately.","2025-08-24 00:25:40",[],{"symbol":5,"accessionnumber":5650,"filingdate":2777,"sec_url":5652,"tags":6296,"headline":6299,"summary":6300,"sector":5964,"industry":5965,"date_processed":6301,"impact_score":5967,"exhibits":6302,"isLocked":5977},{"5.02":6297},[6298,6108],"New CFO Appointed","Norfolk Southern Appoints New CFO","Norfolk Southern Corporation announced on September 24, 2024, the appointment of Jason A. Zampi as its new Executive Vice President, Chief Financial Officer, and Treasurer, effective from the same date. Mr. Zampi, who previously served as the Acting Chief Financial Officer, will receive an annual base salary of $600,000 and has an annual incentive opportunity of 150% of his base salary. Additionally, he was granted a long-term incentive award with a fair market value of $554,200.","2025-08-23 23:55:54",[],{"symbol":5,"accessionnumber":5655,"filingdate":2817,"sec_url":5657,"tags":6304,"headline":6311,"summary":6312,"sector":5964,"industry":5965,"date_processed":6313,"impact_score":5967,"exhibits":6314,"isLocked":5977},{"5.02":6305,"7.01":6309,"9.01":6310},[6306,6307,6308],"CEO Resignation","New CEO Appointed","CFO Resignation",[6056],[6074],"Norfolk Southern Announces Leadership Transition","Norfolk Southern Corporation announced on September 11, 2024, the termination of President and CEO Alan H. Shaw for cause due to a consensual relationship with the Chief Legal Officer, violating company policies. Mark R. George, the current Executive Vice President and Chief Financial Officer, has been appointed as the new President and CEO, effective immediately. Nabanita C. Nag, the Chief Legal Officer, was also terminated in connection with the ongoing investigation. The company issued a press release and furnished the content as Exhibit 99.1. No financial statements or pro forma information were provided in this filing.","2025-08-23 22:54:14",[],{"symbol":5,"accessionnumber":5665,"filingdate":2980,"sec_url":5667,"tags":6316,"headline":6320,"summary":6321,"sector":5964,"industry":5965,"date_processed":6322,"impact_score":6060,"exhibits":6323,"isLocked":5977},{"2.02":6317,"7.01":6318,"9.01":6319},[5960],[6056],[6074],"Norfolk Southern Announces Second Quarter 2024 Financial Results and Reaffirms Full Year Guidance","Norfolk Southern Corporation announced its second-quarter 2024 financial results, reporting income from railway operations of $1.1 billion and diluted earnings per share of $3.25. The company reaffirmed its full-year adjusted operating ratio guidance of approximately 66%. Excluding the impact of the Eastern Ohio incident, restructuring charges, and shareholder advisory costs, adjusted income from railway operations was $1.1 billion, with an adjusted operating ratio of 65.1%. The press release included non-GAAP financial measures, showing the impact of these exclusions.","2025-08-23 15:51:27",[],{"symbol":5,"accessionnumber":5670,"filingdate":3243,"sec_url":5672,"tags":6325,"headline":6329,"summary":6330,"sector":5964,"industry":5965,"date_processed":6331,"impact_score":5988,"exhibits":6332,"isLocked":5977},{"5.07":6326},[6203,6327,6328],"Say-on-Pay Failed","Equity Plan Approved","Norfolk Southern Shareholders Approve Key Proposals at 2024 Annual Meeting","Norfolk Southern Corporation's 2024 Annual Meeting of Shareholders held on May 9, 2024, saw significant shareholder engagements on multiple proposals. Shareholders elected a new slate of directors, ratified the appointment of KPMG LLP as the independent auditor, and approved a shareholder proposal by Ancora Group to repeal any bylaw amendments made without shareholder approval after July 25, 2023. However, shareholders did not approve the advisory resolution on executive compensation (Say on Pay) or a shareholder proposal regarding an annual report on lobbying activities.","2025-08-22 20:43:25",[],{"symbol":5,"accessionnumber":5675,"filingdate":3264,"sec_url":5677,"tags":6334,"headline":6337,"summary":6338,"sector":5964,"industry":5965,"date_processed":6339,"impact_score":6060,"exhibits":6340,"isLocked":5977},{"8.01":6335,"9.01":6336},[6024],[6074],"Norfolk Southern Announces Election of 10 Director Nominees at 2024 Annual Meeting","Norfolk Southern Corporation announced on May 9, 2024, that its shareholders have elected 10 out of 13 director nominees, including notable individuals like Richard H. Anderson, former CEO of Amtrak and Delta Air Lines, and Philip S. Davidson, retired four-star Admiral in the U.S. Navy. These results indicate strong support for the company's leadership and strategy. Additionally, three nominees proposed by Ancora Alternatives LLC were also elected to the board. The board will each serve a one-year term expiring in 2025. The company expressed gratitude to its shareholders and outgoing directors, acknowledging their contributions and dedication. The preliminary results will be reported in a final Form 8-K after they are certified by the independent Inspector of Elections.","2025-08-22 19:22:13",[6341],{"exhibit_number":5970,"htm_reference":6342,"full_url":6343},"d802898dex991.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312524135078/d802898dex991.htm",{"symbol":5,"accessionnumber":5690,"filingdate":3363,"sec_url":5692,"tags":6345,"headline":6347,"summary":6348,"sector":5964,"industry":5965,"date_processed":6349,"impact_score":6060,"exhibits":6350,"isLocked":5977},{"7.01":6346},[6056],"Norfolk Southern Appoints New COO and Announces Related Agreements","Norfolk Southern Corporation announced the appointment of John Orr as Executive Vice President and Chief Operating Officer on March 20, 2024. In connection with this appointment, Norfolk Southern entered into an agreement with Canadian Pacific Kansas City Limited, modifying certain commercial and operational considerations, and a Second Amendment to the Dallas Terminal Marketing Agreement with The Kansas City Southern Railway Company. The changes are not expected to have a material impact on the Company. Additionally, Norfolk Southern and KCSR amended the Meridian Lease Agreement to confirm KCSR's rights and amend termination rights to be by mutual consent.","2025-08-22 14:08:10",[],{"symbol":5,"accessionnumber":5695,"filingdate":3371,"sec_url":5697,"tags":6352,"headline":6356,"summary":6357,"sector":5964,"industry":5965,"date_processed":6358,"impact_score":6060,"exhibits":6359,"isLocked":5977},{"2.02":6353,"7.01":6354,"9.01":6355},[5960],[6056],[6074],"Norfolk Southern reports preliminary Q1 2024 results and reaches class action settlement","Norfolk Southern Corporation announced preliminary Q1 2024 results on April 9, 2024, reporting an adjusted operating ratio of 69.9%, reflecting improvements despite macroeconomic challenges. The company also reached a $600 million agreement in principle to resolve a class action lawsuit relating to the East Palestine derailment. Operational changes are underway to further improve efficiency and mitigate the impact of the Baltimore bridge collapse.","2025-08-22 13:50:07",[6360],{"exhibit_number":5970,"htm_reference":6361,"full_url":6362},"d783293dex991.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312524090246/d783293dex991.htm",{"symbol":5,"accessionnumber":5700,"filingdate":3381,"sec_url":5702,"tags":6364,"headline":6368,"summary":6369,"sector":5964,"industry":5965,"date_processed":6370,"impact_score":6060,"exhibits":6371,"isLocked":5977},{"7.01":6365,"9.01":6366},[6056],[6074,6367],"Acquired Business Financial Statements","Norfolk Southern Announces Initiatives to Enhance Operational Efficiency and Accountability","Norfolk Southern Corporation announced significant operational changes and compensation adjustments to drive productivity and hold management accountable. Key changes include operational reporting realignments, safety and productivity initiatives, and updates to the 2024 annual incentive compensation plan. The new initiatives, implemented by the recently appointed COO, John Orr, aim to streamline operations, improve safety, and enhance service. Additionally, the compensation plan adjustments incorporate Operating Ratio (OR) as a performance metric, aligning management incentives with the company's financial and operational goals.","2025-08-22 10:17:09",[6372],{"exhibit_number":5970,"htm_reference":6373,"full_url":6374},"d823743dex991.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312524087563/d823743dex991.htm",{"symbol":5,"accessionnumber":5705,"filingdate":3437,"sec_url":5707,"tags":6376,"headline":6381,"summary":6382,"sector":5964,"industry":5965,"date_processed":6383,"impact_score":5967,"exhibits":6384,"isLocked":5977},{"5.02":6377,"7.01":6379,"9.01":6380},[6307,6378],"Key Executive Departure",[6056],[6192],"Norfolk Southern Appoints New COO John Orr, Paul Duncan Departs","Norfolk Southern Corporation announced the appointment of John Orr as Executive Vice President & Chief Operating Officer, effective March 20, 2024, and the departure of Paul B. Duncan, the former COO, effective March 31, 2024. John Orr, a seasoned railroading professional, will receive an annual base salary of $750,000, a cash hiring bonus of $825,000, and various equity and incentive bonuses. Paul B. Duncan is entitled to severance benefits under the Norfolk Southern Executive Severance Plan. The company also issued a press release on March 20, 2024, to announce these changes.","2025-08-22 08:31:52",[6385],{"exhibit_number":5970,"htm_reference":6386,"full_url":6387},"d801570dex991.htm","https://www.sec.gov/Archives/edgar/data/702165/000119312524072052/d801570dex991.htm",{"symbol":5,"accessionnumber":5715,"filingdate":3599,"sec_url":5717,"tags":6389,"headline":6393,"summary":6394,"sector":5964,"industry":5965,"date_processed":6395,"impact_score":5967,"exhibits":6396,"isLocked":5977},{"5.02":6390},[6378,6391,6392],"Executive Employment Agreement","Severance Agreement","Norfolk Southern's Chief Transformation Officer Departing and Retained for Transition","Norfolk Southern Corporation announced on February 1, 2024, that Ann A. Adams, Executive Vice President and Chief Transformation Officer, will be leaving her position effective March 16, 2024. To retain her expertise during the transition period, the company entered into a Retention Agreement allowing her to stay until July 31, 2025, or until her employment termination, whichever comes first. Under the agreement, Adams will assist with transitioning her responsibilities, provide consultation on organizational structure, support ongoing litigation, and help formulate plans for upcoming national labor negotiations. Her departure and retention are considered a 'Good Reason' event under the company's Executive Severance Plan, entitling her to severance benefits including a lump sum payment, annual incentive, and payments for outplacement services and healthcare coverage.","2025-08-22 01:45:35",[],{"symbol":5,"accessionnumber":5725,"filingdate":3620,"sec_url":5727,"tags":6398,"headline":6404,"summary":6405,"sector":5964,"industry":5965,"date_processed":6406,"impact_score":5988,"exhibits":6407,"isLocked":5977},{"1.01":6399,"2.03":6400,"9.01":6403},[6022],[6401,6402],"Credit Facility Entered","Term Loan Entered",[6074],"Norfolk Southern Enters into New Credit Agreements","Norfolk Southern Corporation has entered into an Amended and Restated Credit Agreement establishing a 5-year, $800 million unsecured revolving credit facility and a Term Loan Credit Agreement establishing a 364-day, $1,000 million unsecured delayed draw term loan facility. Both agreements provide borrowing capacity for general corporate purposes and have not yet resulted in any direct financial obligations. The exhibits attached include the new credit agreements.","2025-08-22 00:57:47",[6408,6411],{"exhibit_number":6030,"htm_reference":6409,"full_url":6410},"e24024_ex10-1.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278124000023/e24024_ex10-1.htm",{"exhibit_number":6034,"htm_reference":6412,"full_url":6413},"e24024_ex10-2.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278124000023/e24024_ex10-2.htm",{"symbol":5,"accessionnumber":5720,"filingdate":3620,"sec_url":5722,"tags":6415,"headline":6419,"summary":6420,"sector":5964,"industry":5965,"date_processed":6421,"impact_score":6060,"exhibits":6422,"isLocked":5977},{"2.02":6416,"7.01":6417,"9.01":6418},[5960],[6166],[6074],"Norfolk Southern Reports 2023 Financial Results and Eastern Ohio Incident Impact","Norfolk Southern Corporation reported its fourth-quarter and full-year 2023 financial results on January 26, 2024, revealing a significant decline in income from railway operations and diluted earnings per share due to a $150 million charge associated with the Eastern Ohio Incident, which included a train derailment and fire involving hazardous materials. Despite the incident, the company remains focused on productivity gains and operational discipline for 2024. The full financial data is available on the company's website and as exhibits to this report.","2025-08-22 00:57:43",[6423,6426],{"exhibit_number":5970,"htm_reference":6424,"full_url":6425},"e24025_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278124000021/e24025_ex99-1.htm",{"exhibit_number":5974,"htm_reference":6427,"full_url":6428},"e24025_ex99-2.htm","https://www.sec.gov/Archives/edgar/data/702165/000155278124000021/e24025_ex99-2.htm",null,1789889809319]