[{"data":1,"prerenderedAt":6731},["ShallowReactive",2],{"company-overview-TDG":3},{"company_profile":4,"ohlc":15,"spy":4246,"trading_signals":5522,"company_actions":5669,"filings_8k":6190,"report_history":6730,"insider_summary":6730,"filings_summary":6730,"financials_summary":6730,"institutional_summary":6730,"seo_links":6730},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"TDG","TransDigm Group Inc.","NYSE","XNYS","Industrials","Aerospace & Defense",16600,"https://www.transdigm.com","\"TransDigm Group Inc. is a prominent company specializing in the design, production, and supply of aircraft components. The primary focus of TransDigm is to provide highly engineered aerospace parts and systems, offering critical features that enhance the safety, reliability, and performance of commercial and military aircraft. The company's extensive product portfolio includes mechanical and electromechanical actuators, specialized pumps and valves, ignition systems, and seating components, among others.","",[16,22,28,34,40,46,52,58,63,69,75,81,87,93,99,105,111,117,123,129,135,141,147,153,159,165,171,177,183,189,195,201,206,212,218,224,230,234,240,246,252,258,264,270,276,282,288,294,300,305,311,317,323,329,334,340,346,352,358,364,370,376,382,388,394,399,405,411,417,423,429,435,441,447,453,459,464,470,476,481,486,492,498,504,510,516,522,528,534,540,546,552,558,564,570,575,581,587,593,599,605,610,615,621,627,633,639,644,650,656,662,667,672,678,683,688,694,700,706,712,718,724,730,736,742,748,754,760,766,771,776,782,788,794,800,805,811,817,823,828,834,840,846,852,858,863,869,875,880,886,892,898,904,910,916,922,928,934,940,946,952,957,963,969,975,981,987,993,999,1005,1011,1016,1021,1027,1033,1039,1045,1051,1056,1061,1067,1073,1078,1084,1090,1096,1102,1108,1114,1120,1126,1132,1138,1144,1149,1155,1161,1167,1173,1179,1184,1190,1196,1202,1208,1214,1220,1226,1232,1237,1243,1249,1255,1259,1265,1270,1276,1282,1288,1294,1300,1306,1312,1318,1323,1328,1334,1339,1345,1351,1356,1361,1366,1372,1378,1383,1388,1393,1398,1404,1409,1415,1420,1426,1431,1437,1443,1448,1452,1457,1462,1468,1474,1480,1486,1492,1498,1504,1510,1516,1522,1528,1533,1538,1544,1550,1556,1561,1567,1573,1579,1585,1591,1597,1603,1608,1613,1619,1625,1631,1637,1643,1647,1653,1658,1664,1670,1675,1680,1685,1691,1697,1702,1708,1714,1720,1726,1731,1737,1742,1748,1754,1759,1765,1771,1776,1782,1788,1794,1800,1806,1812,1818,1824,1830,1836,1842,1847,1853,1859,1865,1870,1876,1882,1888,1893,1899,1904,1910,1915,1921,1927,1933,1939,1945,1951,1955,1960,1966,1972,1978,1983,1988,1994,2000,2006,2011,2015,2021,2026,2032,2037,2043,2049,2055,2061,2067,2073,2079,2085,2091,2097,2103,2109,2115,2121,2126,2131,2137,2143,2149,2155,2161,2167,2173,2179,2183,2189,2193,2197,2202,2207,2213,2218,2222,2228,2233,2239,2245,2251,2257,2261,2266,2272,2278,2284,2290,2295,2299,2305,2308,2314,2320,2326,2332,2338,2343,2349,2354,2359,2365,2371,2375,2381,2387,2392,2398,2403,2407,2413,2419,2425,2431,2437,2443,2449,2455,2461,2463,2468,2473,2479,2484,2489,2494,2500,2505,2511,2515,2521,2527,2533,2537,2543,2549,2554,2559,2565,2570,2576,2582,2587,2593,2599,2603,2608,2614,2620,2626,2631,2635,2640,2645,2651,2656,2660,2665,2669,2675,2681,2685,2690,2695,2700,2705,2711,2717,2723,2727,2732,2737,2743,2749,2754,2760,2765,2771,2776,2782,2787,2793,2798,2804,2809,2815,2820,2825,2831,2837,2843,2849,2854,2860,2866,2872,2878,2883,2888,2894,2899,2905,2911,2916,2922,2928,2933,2939,2944,2949,2954,2959,2964,2969,2975,2979,2984,2990,2996,3000,3006,3012,3018,3022,3028,3033,3038,3043,3048,3054,3060,3066,3071,3077,3083,3088,3093,3099,3104,3109,3113,3118,3123,3129,3135,3140,3146,3150,3155,3161,3166,3172,3177,3183,3188,3194,3200,3204,3208,3213,3219,3224,3228,3233,3239,3245,3251,3256,3261,3266,3272,3277,3281,3286,3290,3296,3301,3307,3313,3319,3325,3330,3336,3341,3346,3351,3357,3362,3368,3373,3379,3384,3389,3395,3400,3406,3412,3418,3423,3429,3434,3440,3446,3452,3458,3463,3469,3473,3478,3483,3488,3493,3499,3504,3510,3515,3521,3525,3531,3537,3543,3549,3555,3561,3566,3571,3576,3582,3588,3594,3600,3605,3611,3617,3623,3628,3634,3640,3645,3651,3656,3662,3668,3672,3677,3683,3689,3694,3700,3706,3712,3718,3724,3730,3736,3742,3748,3754,3760,3765,3771,3777,3782,3788,3794,3800,3805,3811,3816,3822,3828,3834,3840,3845,3850,3856,3862,3868,3874,3880,3885,3891,3896,3902,3908,3914,3919,3925,3931,3937,3943,3948,3954,3960,3966,3972,3976,3982,3988,3994,4000,4006,4012,4018,4024,4030,4036,4042,4048,4054,4060,4065,4071,4076,4082,4088,4094,4100,4106,4112,4118,4124,4130,4136,4142,4148,4154,4158,4163,4169,4175,4181,4187,4193,4199,4204,4210,4216,4222,4228,4234,4240],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",1077.16,1090.76,1076.54,1086.05,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",1094.51,1097.65,1075.41,1076.01,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-09-16",1084.79,1108.37,1071.25,1080.11,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-09-15",1112.93,1123.44,1082.4,1085,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-09-14",1124,1131.31,1102.37,1111.22,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-09-11",1138.15,1147.78,1128.67,1140.32,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-09-10",1125.68,1141.57,1119.62,1126.88,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":54},"2026-09-09",1145,1156.8,1124.17,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-09-08",1160.4,1163.57,1143.79,1145.14,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-09-04",1151.44,1163.43,1146.5,1162.05,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-09-03",1157.89,1164.12,1144.44,1157.83,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-09-02",1160.74,1170.55,1152.27,1153.75,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-09-01",1169.73,1182,1153.43,1155.76,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-08-31",1180,1185.47,1161.25,1171.74,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-08-28",1191.02,1195.51,1179,1185.97,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-08-27",1200.51,1201.15,1182.62,1186.48,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-26",1202,1225.97,1197.39,1207.06,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-25",1211.33,1212.38,1183.74,1192.6,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-24",1199.88,1203.71,1187.85,1199.08,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-21",1188.04,1206.2,1185.14,1200.35,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-08-20",1219.61,1221.23,1179.95,1180.4,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-08-19",1235,1240.2,1220.35,1222.91,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-18",1238.21,1243.18,1225.18,1233.78,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-17",1257,1257.1,1232.28,1237.82,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-14",1258.87,1265.76,1238.4,1256.9,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-13",1242,1249.38,1216.67,1246.31,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-12",1244.68,1251.06,1234.01,1235.48,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-11",1225,1250.55,1221.08,1242.04,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-10",1230,1234.98,1212.17,1223.48,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-07",1272.95,1273.07,1220.42,1225.25,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-06",1264.08,1280.17,1250.73,1262.07,{"symbol":5,"time":202,"open":203,"high":203,"low":204,"close":205},"2026-08-05",1271.51,1234.24,1254.71,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-08-04",1355.6,1359.27,1233.11,1275.05,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-08-03",1280.27,1291.49,1260.04,1285.56,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-07-31",1249.79,1265.08,1240.88,1254.38,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-30",1264.6,1265,1236.88,1249.91,{"symbol":5,"time":231,"open":232,"high":232,"low":233,"close":226},"2026-07-29",1298.5,1261.23,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-28",1296.78,1317.66,1288.91,1307.97,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-27",1250.99,1291.86,1247.65,1286.27,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-24",1217.15,1255.71,1217.13,1236.71,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-23",1206.02,1227.73,1204.27,1213.83,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-22",1209.79,1214.48,1192.08,1194.7,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-07-21",1203.26,1212.95,1197.73,1205.49,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-07-20",1221.62,1227.07,1203.54,1204.73,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-17",1225.69,1253.6,1209.37,1214.43,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-16",1225.64,1240.37,1216.77,1231.11,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-15",1201.26,1234.38,1195,1232.18,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-14",1228.67,1244.16,1215.16,1215.34,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":143},"2026-07-13",1277.66,1280.82,1212.69,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-07-10",1288.82,1298.72,1280.5,1291.35,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-09",1297.76,1304.34,1289.38,1295.71,{"symbol":5,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-07-08",1310.87,1318.86,1288,1296.43,{"symbol":5,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-07-07",1352.96,1358.55,1322.46,1329.63,{"symbol":5,"time":330,"open":331,"high":331,"low":332,"close":333},"2026-07-06",1359.99,1334.91,1346.12,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-07-02",1324.36,1350.74,1318.35,1348.49,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-07-01",1340.64,1345.1,1304.74,1309.18,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-30",1330.19,1336.17,1309.08,1332.04,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-29",1318.74,1343.4,1315.25,1323.44,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-26",1327.99,1331.27,1314.1,1324.56,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-06-25",1328.04,1361.77,1321.38,1332.56,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-06-24",1294.42,1333.07,1289.65,1322.67,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-06-23",1291.83,1308.32,1280.7,1297.68,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-06-22",1319.99,1321,1281.94,1295.9,{"symbol":5,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-06-18",1330.18,1337.34,1304.86,1328.31,{"symbol":5,"time":395,"open":243,"high":396,"low":397,"close":398},"2026-06-17",1331.33,1284.92,1316.75,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-06-16",1286.51,1311,1278.01,1301.2,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-06-15",1273.38,1288.17,1265.95,1277.35,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-06-12",1260.96,1265.43,1231.01,1256.05,{"symbol":5,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-06-11",1209.87,1259.4,1205,1257.59,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-06-10",1264.27,1264.82,1207.73,1212.36,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-09",1214.55,1258.1,1213.96,1257.24,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-08",1238.61,1243.81,1203.35,1206.28,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-05",1234.07,1242.22,1220.01,1238.74,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-04",1233.16,1239.27,1223.84,1228.09,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-06-03",1235.8,1242.35,1201.86,1211.57,{"symbol":5,"time":460,"open":461,"high":462,"low":461,"close":463},"2026-06-02",1224.5,1250.63,1246.98,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-01",1243.88,1255.24,1232.51,1238.41,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-29",1265.29,1285,1244.54,1258.32,{"symbol":5,"time":477,"open":167,"high":478,"low":479,"close":480},"2026-05-28",1280.11,1241.93,1265.06,{"symbol":5,"time":482,"open":452,"high":483,"low":484,"close":485},"2026-05-27",1248.82,1223.65,1240.91,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-26",1226.29,1234,1211.29,1226,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-22",1214.12,1221.2,1207.36,1213.51,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-21",1187.72,1220.73,1184.99,1209.32,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-20",1183.27,1206.33,1169.67,1198.09,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-19",1181.28,1199.22,1177.63,1179.08,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-05-18",1148.18,1191.13,1145.01,1182.35,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-05-15",1174.71,1178.07,1143.4,1148.97,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-05-14",1204.65,1210,1170.61,1178.82,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-05-13",1182.58,1204.44,1167.83,1201.4,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-05-12",1197.2,1205.77,1179.19,1191.19,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-05-11",1218.74,1226.55,1191.89,1198.67,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-05-08",1242.75,1250.31,1209.06,1215.08,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-05-07",1239.79,1262.26,1235.74,1241.98,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-05-06",1231.53,1255.43,1221.86,1233.37,{"symbol":5,"time":571,"open":572,"high":489,"low":573,"close":574},"2026-05-05",1220,1173.22,1191.33,{"symbol":5,"time":576,"open":577,"high":578,"low":579,"close":580},"2026-05-04",1156.83,1172.23,1149.22,1149.72,{"symbol":5,"time":582,"open":583,"high":584,"low":585,"close":586},"2026-05-01",1171.58,1171.67,1145.92,1154.45,{"symbol":5,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-04-30",1143.46,1164.37,1141.95,1159.98,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-04-29",1154.21,1155,1128.21,1142.74,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-04-28",1167.54,1173,1136.36,1154.06,{"symbol":5,"time":606,"open":607,"high":608,"low":607,"close":609},"2026-04-27",1146.4,1165.9,1158.36,{"symbol":5,"time":611,"open":612,"high":613,"low":614,"close":518},"2026-04-24",1156.87,1161.11,1136.26,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-23",1188.32,1197.9,1155.03,1165.76,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-22",1207.96,1214.49,1180.23,1187.75,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-21",1267.28,1274.5,1193.73,1205.67,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-20",1265.27,1274.76,1260,1274.62,{"symbol":5,"time":640,"open":641,"high":642,"low":143,"close":643},"2026-04-17",1239,1290.11,1265.88,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-04-16",1275.68,1278.5,1218.3,1228.23,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-04-15",1297.08,1301.38,1273.76,1274.69,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-04-14",1279.24,1303.06,1268.87,1296.58,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":210},"2026-04-13",1207.2,1235.5,1201.03,{"symbol":5,"time":668,"open":669,"high":669,"low":670,"close":671},"2026-04-10",1221,1199.39,1207.18,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-09",1211.87,1234.13,1207.26,1225.52,{"symbol":5,"time":679,"open":680,"high":681,"low":680,"close":682},"2026-04-08",1191.2,1225.26,1219.88,{"symbol":5,"time":684,"open":685,"high":685,"low":686,"close":687},"2026-04-07",1182.9,1165.08,1169.57,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":693},"2026-04-06",1168,1190.03,1158.5,1189.64,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-04-02",1165.95,1175.34,1145.02,1167,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-04-01",1159.6,1183.96,1123.61,1173.27,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-03-31",1139.99,1168.31,1126.7,1158.96,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-30",1148.09,1154.36,1127.56,1132.88,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-27",1147.15,1153.45,1138.84,1140.03,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-26",1143.92,1161.33,1140.98,1151.94,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-25",1174.16,1181.8,1148.98,1156.49,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-24",1146.08,1162.8,1137.06,1162.78,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-23",1192.07,1211.74,1151.96,1152.97,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-20",1192.45,1203.74,1169.36,1177.39,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-19",1196.87,1201,1177.02,1191.94,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-18",1229.59,1234.36,1198.24,1199.94,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":468},"2026-03-17",1254.31,1264.39,1224,{"symbol":5,"time":772,"open":773,"high":774,"low":773,"close":775},"2026-03-16",1222.77,1251.33,1247.82,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-03-13",1234.61,1251.56,1208.49,1214.66,{"symbol":5,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-03-12",1246.26,1264.07,1222.63,1225.95,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-03-11",1263,1267.5,1246.78,1258.34,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-03-10",1271.11,1274.85,1252.55,1268.31,{"symbol":5,"time":801,"open":802,"high":802,"low":803,"close":804},"2026-03-09",1287.81,1251.42,1277.93,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-06",1287.63,1318.8,1282,1294.53,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-05",1307.68,1310.43,1279.67,1294.96,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-03-04",1327,1330.65,1303.94,1315.12,{"symbol":5,"time":824,"open":825,"high":826,"low":473,"close":827},"2026-03-03",1305.97,1334.23,1326.34,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-02",1310.28,1327.08,1300.02,1316.26,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-02-27",1304.91,1312.16,1290.46,1302.79,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-26",1299.9,1314.48,1286.72,1314.26,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-25",1299.78,1302.49,1263.23,1295.12,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-24",1291.44,1301.77,1275,1293.87,{"symbol":5,"time":859,"open":396,"high":860,"low":861,"close":862},"2026-02-23",1334.7,1293.54,1296.15,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-20",1329.22,1350.03,1323.37,1338.98,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-19",1312.62,1340,1307.96,1330.13,{"symbol":5,"time":876,"open":877,"high":878,"low":381,"close":879},"2026-02-18",1313.32,1324.99,1315.33,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-17",1298.83,1306.34,1278.81,1302.11,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-13",1303.54,1318.66,1280.77,1286.67,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2026-02-12",1333.78,1339.83,1290.51,1295.97,{"symbol":5,"time":899,"open":900,"high":901,"low":902,"close":903},"2026-02-11",1314.51,1330.79,1306.73,1326.19,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":909},"2026-02-10",1320.17,1332.41,1300.84,1311.95,{"symbol":5,"time":911,"open":912,"high":913,"low":914,"close":915},"2026-02-09",1279.37,1305.85,1276.11,1300.1,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2026-02-06",1272.99,1300.62,1270.27,1285.53,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-02-05",1257.2,1269.49,1245.8,1263.26,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-02-04",1282.24,1291.12,1248.42,1264.79,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-02-03",1378,1378.4,1260.01,1301.93,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-02-02",1430.1,1440.87,1404.68,1435.52,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-30",1425.92,1431.32,1411.65,1427.54,{"symbol":5,"time":953,"open":954,"high":955,"low":954,"close":956},"2026-01-29",1412.59,1435.79,1422,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2026-01-28",1417.18,1424.02,1401.08,1412.13,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2026-01-27",1438.71,1448.92,1422.7,1427.18,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2026-01-26",1413.22,1446.4,1410.8,1435.96,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-23",1423.17,1436.79,1393.35,1419.19,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-22",1447.75,1451,1419.35,1420.52,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2026-01-21",1453.63,1459.99,1422.08,1449.98,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2026-01-20",1444.6,1455.25,1438.35,1448.55,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2026-01-16",1440.58,1463.03,1436.44,1450,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-15",1424.87,1439.37,1418.52,1433.54,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1014},"2026-01-14",1385.56,1423.84,1374.48,{"symbol":5,"time":1017,"open":1018,"high":1018,"low":1019,"close":1020},"2026-01-13",1397.39,1375.21,1381.98,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2026-01-12",1391.49,1399.5,1376.14,1386.12,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2026-01-09",1379.13,1395,1355.59,1392.09,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2026-01-08",1403.19,1414.52,1356.24,1377.42,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2026-01-07",1387.15,1395.02,1380.37,1385.25,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2026-01-06",1368.16,1389.28,1366.67,1384.4,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1053,"close":1055},"2026-01-05",1358.29,1388,1367.89,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":326},"2026-01-02",1329.03,1359.98,1319.75,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-31",1326.59,1341.07,1323.93,1329.85,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-30",1312.67,1319.88,1304.39,1316.45,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1075,"close":1077},"2025-12-29",1310,1320.67,1315.96,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-12-26",1309.48,1316.68,1305,1309.24,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-12-24",1311.5,1319.89,1310.86,1313.57,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-12-23",1305.42,1318.18,1296.26,1314.52,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-22",1280,1303.14,1276.54,1301.79,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-19",1263.57,1280.96,1260.98,1276.83,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-18",1270.99,1276.77,1237.09,1262.78,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-17",1263.8,1286.81,1256.53,1261.64,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-16",1289.79,1292.5,1264.28,1270.57,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-12-15",1306.58,1312.34,1282.1,1292.08,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-12",1320,1321.25,1293.09,1294.65,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-11",1310.7,1319.15,1304,1317.49,{"symbol":5,"time":1145,"open":1134,"high":1146,"low":1147,"close":1148},"2025-12-10",1322.5,1276.99,1302.9,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-12-09",1347.32,1356.94,1314.61,1318.02,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-12-08",1344.54,1353.11,1332.78,1347.17,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-12-05",1356.49,1359.14,1341.09,1346.86,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-12-04",1343.24,1367.65,1337.61,1360.1,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-12-03",1347.52,1349.51,1332.13,1337.33,{"symbol":5,"time":1180,"open":1181,"high":1181,"low":1182,"close":1183},"2025-12-02",1360,1332.68,1343.65,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-12-01",1351.06,1359.17,1340.04,1354.86,{"symbol":5,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-11-28",1354.96,1362.87,1345.05,1360.17,{"symbol":5,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-11-26",1352.86,1360.38,1349.66,1355.01,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-11-25",1338.78,1362.05,1331.94,1352.54,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-11-24",1341.36,1353.82,1331.79,1335.76,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-11-21",1329.62,1360.84,1317.03,1347.22,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-11-20",1352.9,1364.16,1321.33,1327.87,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-19",1343.26,1358.87,1324.55,1341.19,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1186},"2025-11-18",1345.06,1365.69,1338.21,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-11-17",1347.29,1356.37,1326.18,1335.77,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-11-14",1329.08,1359.15,1322.4,1340.6,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-11-13",1322.53,1358.01,1312.17,1325.04,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1257,"close":239},"2025-11-12",1279.13,1341.61,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-11-11",1285.2,1296.42,1273.23,1294,{"symbol":5,"time":1266,"open":1267,"high":1268,"low":1269,"close":238},"2025-11-10",1281.5,1296.21,1270,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-11-07",1261.04,1286.34,1255.51,1284.76,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-11-06",1260.57,1279.7,1251.21,1271.6,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-11-05",1275.56,1299.38,1261.45,1266.31,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-11-04",1292.55,1308.17,1283,1291.97,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-11-03",1308.83,1310.8,1292.81,1300,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-31",1301.01,1311.41,1300.54,1308.51,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-10-30",1312.82,1333.59,1304.17,1306.14,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1316,"close":1317},"2025-10-29",1327.23,1337.83,1301.6,1316,{"symbol":5,"time":1319,"open":1320,"high":1152,"low":1321,"close":1322},"2025-10-28",1354.46,1334.31,1335.12,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1320},"2025-10-27",1354.76,1365.79,1346.62,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-10-24",1353.5,1361.51,1347.51,1359.3,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1336,"close":1338},"2025-10-23",1314.21,1351.72,1350,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-10-22",1323.67,1332.51,1313.79,1314.19,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-10-21",1313.54,1331.83,1309.5,1329.17,{"symbol":5,"time":1352,"open":1269,"high":1353,"low":1354,"close":1355},"2025-10-20",1311.16,1269.53,1301.68,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":643},"2025-10-17",1253.08,1270.07,1249.87,{"symbol":5,"time":1362,"open":1363,"high":1269,"low":1364,"close":1365},"2025-10-16",1243.16,1240.4,1249.42,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-10-15",1299.35,1313.27,1235.69,1237.71,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-14",1286.91,1322.27,1284,1312.48,{"symbol":5,"time":1379,"open":1130,"high":1380,"low":1381,"close":1382},"2025-10-13",1293.92,1269.87,1293.08,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1269,"close":1387},"2025-10-10",1273.14,1287.8,1277.99,{"symbol":5,"time":1389,"open":473,"high":1390,"low":1391,"close":1392},"2025-10-09",1286.75,1272.05,1275.44,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1395,"close":1397},"2025-10-08",1277.48,1290.93,1285.85,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-10-07",1291.74,1303.66,1283.86,1284.38,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1400},"2025-10-06",1290.15,1296.6,1274.49,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-10-03",1279.86,1293.25,1277.6,1288.83,{"symbol":5,"time":1416,"open":1417,"high":392,"low":1418,"close":1419},"2025-10-02",1295.88,1276.69,1283.81,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-10-01",1304.76,1333.02,1298.35,1300.8,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1154},"2025-09-30",1290.9,1323.25,1285.08,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-09-29",1299,1308.05,1281.11,1289.29,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-09-26",1299.04,1303.49,1291.4,1295.72,{"symbol":5,"time":1444,"open":1445,"high":1445,"low":1446,"close":1447},"2025-09-25",1296.9,1268.89,1290,{"symbol":5,"time":1449,"open":1450,"high":1134,"low":1451,"close":1299},"2025-09-24",1299.37,1297.93,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1450},"2025-09-23",1293.02,1304.52,1291.27,{"symbol":5,"time":1458,"open":914,"high":1459,"low":1460,"close":1461},"2025-09-22",1296.22,1271.2,1295.29,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-09-19",1292.49,1297.92,1273.6,1282.46,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-09-18",1277.53,1289.93,1272.25,1286.12,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1479},"2025-09-17",1273,1292.52,1265.49,1275.96,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-09-16",1302.25,1304.32,1279.64,1281.73,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-09-15",1275.57,1299.53,1273.66,1288.13,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-09-12",1293.52,1303.67,1269.32,1271.45,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-09-11",1289.61,1302.65,1284.24,1293.3,{"symbol":5,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-09-10",1314.47,1324.88,1275.14,1287.32,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-09-09",1289.46,1314.63,1277.83,1312.09,{"symbol":5,"time":1517,"open":1518,"high":1519,"low":1520,"close":1521},"2025-09-08",1251.99,1295.46,1243.55,1293.24,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-09-05",1284.43,1285.1,1260.39,1271.04,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":790,"close":1532},"2025-09-04",1282.7,1283.15,1281.81,{"symbol":5,"time":1534,"open":1142,"high":1535,"low":1536,"close":1537},"2025-09-03",1304.99,1274.64,1278.48,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-09-02",1304.79,1317.12,1289.24,1304.88,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-08-29",1400.94,1402.5,1392.29,1398.88,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-08-28",1396.82,1412.52,1387.72,1398.06,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1030,"close":1560},"2025-08-27",1412.88,1427.4,1395.04,{"symbol":5,"time":1562,"open":1563,"high":1564,"low":1565,"close":1566},"2025-08-26",1393.9,1414.42,1392.78,1413.34,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-25",1409,1420.19,1386.67,1389.98,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-08-22",1401.18,1414.87,1397.95,1408.46,{"symbol":5,"time":1580,"open":1581,"high":1582,"low":1583,"close":1584},"2025-08-21",1399.99,1415.66,1387.19,1393.14,{"symbol":5,"time":1586,"open":1587,"high":1588,"low":1589,"close":1590},"2025-08-20",1411,1418,1388.14,1402.16,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-08-19",1383.16,1404.3,1383.14,1397.78,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-08-18",1387.9,1403.89,1382.46,1390.14,{"symbol":5,"time":1604,"open":1605,"high":1605,"low":1606,"close":1607},"2025-08-15",1411.47,1385.39,1387.88,{"symbol":5,"time":1609,"open":1610,"high":1610,"low":1611,"close":1612},"2025-08-14",1438,1408.61,1412.73,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-13",1412.98,1427.78,1402.42,1425.81,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-08-12",1413.33,1422.54,1389.63,1410.7,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-11",1396.87,1424.76,1383.68,1409.55,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-08",1434.82,1436,1387.85,1389.77,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-08-07",1401.76,1429.81,1385.14,1429.15,{"symbol":5,"time":1644,"open":1634,"high":1634,"low":1645,"close":1646},"2025-08-06",1369.83,1401.22,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-08-05",1455,1466.13,1382.2,1416.94,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1655,"close":1657},"2025-08-04",1589.6,1616.89,1608.98,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1662,"close":1663},"2025-08-01",1592.78,1596.33,1554.44,1585,{"symbol":5,"time":1665,"open":1666,"high":1667,"low":1668,"close":1669},"2025-07-31",1612.81,1620.58,1599.03,1608.46,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1672,"close":1674},"2025-07-30",1602.23,1623.83,1620.83,{"symbol":5,"time":1676,"open":1677,"high":1677,"low":1678,"close":1679},"2025-07-29",1616.81,1596.28,1606.69,{"symbol":5,"time":1681,"open":1682,"high":1682,"low":1683,"close":1684},"2025-07-28",1617.45,1597.33,1606.39,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-25",1599.93,1607.94,1592.18,1607.45,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-07-24",1597.75,1615.35,1597.49,1599.24,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1693},"2025-07-23",1578.72,1598.92,1572.22,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-07-22",1581.44,1584.79,1552.81,1571.06,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-07-21",1593.53,1611.89,1583.57,1583.67,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-07-18",1600.14,1607.31,1587.39,1597.3,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-07-17",1577.93,1596.55,1565,1595.25,{"symbol":5,"time":1727,"open":1728,"high":1728,"low":1729,"close":1730},"2025-07-16",1583.66,1540,1574.6,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-07-15",1581.24,1585.87,1560.33,1575.57,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1740},"2025-07-14",1544.01,1574.85,1541.39,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-07-11",1541.12,1553.85,1533.18,1543.04,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-07-10",1531.24,1546.54,1512.24,1539.53,{"symbol":5,"time":1755,"open":1756,"high":1756,"low":1757,"close":1758},"2025-07-09",1536.16,1510.36,1526.44,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-07-08",1519.74,1541.88,1509.11,1530.1,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-07-07",1525.28,1538.2,1514.86,1524.23,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1773,"close":1775},"2025-07-03",1513.44,1525.69,1522.98,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-07-02",1509.56,1522.14,1499.45,1511.65,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-07-01",1515.1,1526.45,1481.02,1512.81,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-06-30",1510,1528.45,1497.41,1520.64,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-06-27",1474.6,1503.15,1473.15,1499.17,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-06-26",1468.96,1485.6,1462.29,1471.86,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-06-25",1475.61,1479.02,1449.94,1457.24,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-06-24",1475,1477.29,1445.93,1472.95,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-06-23",1448.86,1472.32,1435.9,1470.68,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-06-20",1420.78,1443.4,1409.4,1442.44,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-06-18",1421.76,1434.99,1410.94,1414.48,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-06-17",1422.31,1435.08,1420,1425.38,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":1559},"2025-06-16",1444.51,1453.81,1423.7,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-06-13",1433.58,1456,1421.23,1439.61,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-06-12",1424.44,1453.61,1420.38,1435.84,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-06-11",1427.45,1432.94,1375,1429.62,{"symbol":5,"time":1866,"open":1867,"high":1867,"low":1868,"close":1869},"2025-06-10",1457.59,1414.04,1433.04,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1874,"close":1875},"2025-06-09",1467.22,1470,1449.6,1460.06,{"symbol":5,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-06-06",1457.72,1467.92,1445.28,1465.89,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-06-05",1453.32,1463,1438.32,1444.49,{"symbol":5,"time":1889,"open":1890,"high":1890,"low":1891,"close":1892},"2025-06-04",1465.71,1447,1448.7,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-06-03",1451.88,1459.88,1440,1455.95,{"symbol":5,"time":1900,"open":1901,"high":1901,"low":1902,"close":1903},"2025-06-02",1462.36,1440.92,1453.77,{"symbol":5,"time":1905,"open":1906,"high":1907,"low":1908,"close":1909},"2025-05-30",1460.68,1472.39,1451.34,1468.43,{"symbol":5,"time":1911,"open":1912,"high":1913,"low":1914,"close":1906},"2025-05-29",1459.75,1469.47,1450.01,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-05-28",1458.36,1472,1454.11,1460.52,{"symbol":5,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-05-27",1446.3,1456.86,1438.16,1453.76,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-05-23",1391.46,1442.74,1389.95,1431.5,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-05-22",1405,1419.5,1402.51,1405.15,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-05-21",1439.13,1440.71,1402.94,1407.98,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-05-20",1433,1441.38,1424.6,1429.57,{"symbol":5,"time":1952,"open":1953,"high":1004,"low":1954,"close":1897},"2025-05-19",1418.17,1415.55,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1959,"close":977},"2025-05-16",1411.37,1423.32,1387.8,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-05-15",1399.41,1410.02,1390.66,1405.62,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-05-14",1420.35,1425.65,1389.01,1391.19,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-05-13",1420.83,1447.17,1414.8,1415.84,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":959},"2025-05-12",1389.58,1417.81,1355.74,{"symbol":5,"time":1984,"open":1985,"high":1985,"low":1986,"close":1987},"2025-05-09",1392.05,1359.67,1373.49,{"symbol":5,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-05-08",1386.49,1410.66,1384.98,1384.99,{"symbol":5,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-05-07",1398,1413.28,1380.06,1382.76,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-05-06",1416.43,1445.46,1370.59,1391.86,{"symbol":5,"time":2007,"open":1004,"high":2008,"low":2009,"close":2010},"2025-05-05",1488.54,1447.76,1472.62,{"symbol":5,"time":2012,"open":1004,"high":2013,"low":1829,"close":2014},"2025-05-02",1468,1450.28,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-05-01",1419.25,1443.77,1400.26,1434.19,{"symbol":5,"time":2022,"open":1996,"high":2023,"low":2024,"close":2025},"2025-04-30",1416.81,1384,1413.07,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-04-29",1393.93,1412.82,1391.72,1407.89,{"symbol":5,"time":2033,"open":2034,"high":1549,"low":2035,"close":2036},"2025-04-28",1386.51,1380.23,1395.72,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-04-25",1375.65,1384.06,1365.72,1378.13,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2048},"2025-04-24",1354.39,1372.7,1348.28,1368.02,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-04-23",1336.25,1368.8,1331.39,1352,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-04-22",1314.04,1316.29,1277.71,1307.9,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-04-21",1331.41,1340.06,1290.54,1306.55,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-04-17",1342.9,1361.41,1333.8,1337.66,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-04-16",1353.67,1368.3,1334.09,1336.3,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-04-15",1326.83,1369.4,1323.49,1360.92,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-04-14",1325.8,1348.83,1317.25,1337.13,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-11",1294.68,1320.88,1278.12,1313.09,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-04-10",1301.05,1329.29,1257.16,1298.2,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-09",1219.76,1325.77,1209.75,1317.07,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":2113,"close":2114},"2025-04-08",1295.99,1307.77,1214.02,1231.75,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2025-04-07",1207.42,1296.8,1183.6,1249.55,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2125},"2025-04-04",1330.01,1344.82,1237.85,{"symbol":5,"time":2127,"open":1181,"high":2128,"low":2129,"close":2130},"2025-04-03",1415.45,1340.5,1363.42,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-04-02",1378.62,1415.4,1371.55,1399.57,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2025-04-01",1380.47,1402.34,1376.06,1397.44,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-03-31",1377.46,1393.84,1367.7,1383.29,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-03-28",1380.11,1385.37,1364.02,1377.2,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-03-27",1396.76,1399.54,1372.57,1384.26,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-03-26",1400,1407.36,1384.56,1394.04,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-03-25",1383.21,1397.29,1377.21,1394.11,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-03-24",1348.1,1383.51,1338.01,1380.35,{"symbol":5,"time":2180,"open":2181,"high":2181,"low":2182,"close":333},"2025-03-21",1361.16,1327.92,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2187,"close":2188},"2025-03-20",1356.1,1367.15,1350.13,1360.74,{"symbol":5,"time":2190,"open":2191,"high":1863,"low":2191,"close":2192},"2025-03-19",1342.43,1371.32,{"symbol":5,"time":2194,"open":2195,"high":2195,"low":2196,"close":2191},"2025-03-18",1358.13,1334,{"symbol":5,"time":2198,"open":1338,"high":2199,"low":2200,"close":2201},"2025-03-17",1363.38,1345.26,1358.94,{"symbol":5,"time":2203,"open":2204,"high":1338,"low":2205,"close":2206},"2025-03-14",1336.46,1325,1346.5,{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2025-03-13",1323.31,1339.12,1311.35,1330.22,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":1540,"close":2217},"2025-03-12",1327.83,1332.52,1325.37,{"symbol":5,"time":2219,"open":2216,"high":1322,"low":2220,"close":2221},"2025-03-11",1305.27,1319.87,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-03-10",1324.97,1353.57,1319.85,1336.05,{"symbol":5,"time":2229,"open":2230,"high":1169,"low":2231,"close":2232},"2025-03-07",1332.88,1306.15,1341.59,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2237,"close":2238},"2025-03-06",1355.25,1367.86,1336.16,1344.68,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2243,"close":2244},"2025-03-05",1346.99,1376.65,1342.34,1375.02,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-03-04",1361.04,1378.55,1334.54,1349.81,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-03-03",1370,1382.11,1353.01,1370.82,{"symbol":5,"time":2258,"open":2259,"high":2253,"low":2071,"close":2260},"2025-02-28",1359.89,1367.2,{"symbol":5,"time":2262,"open":2263,"high":1181,"low":2264,"close":2265},"2025-02-27",1340.9,1338.92,1349.52,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-02-26",1336.72,1345.68,1327.31,1332.8,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-02-25",1325.78,1337.31,1304.14,1333.73,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-24",1316.71,1325.83,1289.76,1313.03,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-02-21",1306.27,1319.12,1278.36,1290.13,{"symbol":5,"time":2291,"open":2292,"high":1338,"low":2293,"close":2294},"2025-02-20",1341.17,1306.32,1312.54,{"symbol":5,"time":2296,"open":1082,"high":2297,"low":1082,"close":2298},"2025-02-19",1347.74,1342.45,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2025-02-18",1316.76,1323.52,1292.95,1299.48,{"symbol":5,"time":2306,"open":2307,"high":2307,"low":2102,"close":1344},"2025-02-14",1337,{"symbol":5,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2025-02-13",1353.75,1361.35,1328.51,1335.96,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2025-02-12",1348.62,1366.14,1335.71,1353.46,{"symbol":5,"time":2321,"open":2322,"high":2323,"low":2324,"close":2325},"2025-02-11",1333.3,1364.7,1323.9,1361.37,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2025-02-10",1331.13,1335.8,1312.7,1335.3,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":2336,"close":2337},"2025-02-07",1323,1330.78,1308.59,1327.34,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":1368},"2025-02-06",1288.86,1312.99,1265.9,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2025-02-05",1313.56,1314.31,1276.47,1291.51,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2351,"close":2353},"2025-02-04",1253.46,1362.16,1307.66,{"symbol":5,"time":2355,"open":1309,"high":2356,"low":2357,"close":2358},"2025-02-03",1358,1331.61,1352.78,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2025-01-31",1367.75,1371.68,1350.52,1353.34,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2025-01-30",1347,1367.27,1345.89,1364.89,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2373,"close":2264},"2025-01-29",1325.59,1346.94,{"symbol":5,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2025-01-28",1352.7,1353,1320.72,1329.48,{"symbol":5,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2025-01-27",1328.77,1347.41,1323.99,1344.23,{"symbol":5,"time":2388,"open":2389,"high":2265,"low":2390,"close":2391},"2025-01-24",1349.41,1336.88,1341.82,{"symbol":5,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2025-01-23",1379.14,1379.46,1337.92,1349.98,{"symbol":5,"time":2399,"open":1181,"high":2400,"low":2401,"close":2402},"2025-01-22",1362.99,1343.05,1354,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":1166,"close":1252},"2025-01-21",1357.92,1365.54,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2025-01-17",1328.2,1341.05,1323.36,1340.02,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2025-01-16",1298.16,1330,1297.33,1322.02,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2025-01-15",1315.22,1315.38,1282.41,1293.53,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2025-01-14",1285.09,1307.39,1284.1,1300.73,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2025-01-13",1253.09,1280.47,1252.95,1278.46,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2025-01-10",1273.45,1287.2,1260.46,1262.11,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2025-01-08",1255.52,1284.2,1240.34,1282.32,{"symbol":5,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2025-01-07",1248.86,1263.19,1242.49,1252.13,{"symbol":5,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2025-01-06",1276.62,1276.84,1245.82,1251.32,{"symbol":5,"time":2462,"open":164,"high":930,"low":164,"close":1284},"2025-01-03",{"symbol":5,"time":2464,"open":2465,"high":1391,"low":2466,"close":2467},"2025-01-02",1271.86,1245.34,1254.11,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":629},"2024-12-31",1282.33,1289.18,1261.97,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-12-30",1267.31,1287.78,1266.84,1279.91,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2483,"close":1428},"2024-12-27",1289.17,1297.9,1283.66,{"symbol":5,"time":2485,"open":2486,"high":849,"low":2487,"close":2488},"2024-12-26",1298.87,1291.39,1301.23,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2492},"2024-12-24",1287.15,1301.66,1283.68,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-12-23",1269.61,1296.55,1263.83,1290.61,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2502,"close":2504},"2024-12-20",1247,1293.38,1276.15,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-12-19",1250,1266.14,1246.71,1260.12,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":163,"close":641},"2024-12-18",1265.05,1277.64,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-12-17",1271.38,1278.82,1256.25,1274.24,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2526},"2024-12-16",1263.55,1282.84,1258.18,1280.04,{"symbol":5,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-12-13",1236.82,1261.65,1234.85,1259.12,{"symbol":5,"time":2534,"open":438,"high":2535,"low":455,"close":2536},"2024-12-12",1254,1240.52,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-12-11",1271.56,1275.37,1245.37,1246.65,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-12-10",1261.9,1268.83,1251.09,1261.57,{"symbol":5,"time":2550,"open":2551,"high":2551,"low":2552,"close":2553},"2024-12-09",1278.75,1250.48,1258.49,{"symbol":5,"time":2555,"open":2556,"high":1461,"low":2557,"close":2558},"2024-12-06",1291.69,1268.13,1279.21,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2563,"close":2564},"2024-12-05",1294.35,1311.51,1285.38,1292.86,{"symbol":5,"time":2566,"open":2567,"high":2568,"low":2567,"close":2569},"2024-12-04",1257.71,1317.59,1307.81,{"symbol":5,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-12-03",1254.66,1265.55,1249.83,1258.71,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-12-02",1265.57,1284.27,1247.47,1260.47,{"symbol":5,"time":2583,"open":2584,"high":2584,"low":2585,"close":2586},"2024-11-29",1262.8,1240.67,1252.97,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-11-27",1262,1266.5,1244.94,1249.33,{"symbol":5,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-11-26",1260.95,1273.89,1247.62,1262.61,{"symbol":5,"time":2600,"open":2601,"high":2601,"low":2602,"close":1106},"2024-11-25",1268,1248.24,{"symbol":5,"time":2604,"open":641,"high":2605,"low":2606,"close":2607},"2024-11-22",1266.78,1230.05,1260.32,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-11-21",1305.2,1311.01,1237.46,1240.13,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-11-20",1263.13,1297.97,1250.26,1293.11,{"symbol":5,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-11-19",1250.89,1257.37,1246.21,1250.62,{"symbol":5,"time":2627,"open":413,"high":2628,"low":2629,"close":2630},"2024-11-18",1266.21,1242.99,1252.35,{"symbol":5,"time":2632,"open":414,"high":2633,"low":144,"close":2634},"2024-11-15",1279.47,1254.16,{"symbol":5,"time":2636,"open":2637,"high":2637,"low":2638,"close":2639},"2024-11-14",1355.12,1257.97,1271.71,{"symbol":5,"time":2641,"open":2642,"high":2145,"low":2643,"close":2644},"2024-11-13",1361.93,1354.14,1363,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-11-12",1378.09,1380.63,1344.03,1355.42,{"symbol":5,"time":2652,"open":2247,"high":2653,"low":2654,"close":2655},"2024-11-11",1384.68,1360.29,1374.76,{"symbol":5,"time":2657,"open":1225,"high":2658,"low":1225,"close":2659},"2024-11-08",1370.11,1350.98,{"symbol":5,"time":2661,"open":2367,"high":2662,"low":2663,"close":2664},"2024-11-07",1359.9,1306.03,1329.39,{"symbol":5,"time":2666,"open":1996,"high":2163,"low":2667,"close":2668},"2024-11-06",1366.64,1382.6,{"symbol":5,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-11-05",1322.38,1339,1318,1337.6,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-11-04",1308.93,1321.92,1306.77,1315.39,{"symbol":5,"time":2682,"open":2569,"high":2683,"low":1299,"close":2684},"2024-11-01",1317.42,1304.5,{"symbol":5,"time":2686,"open":2205,"high":2687,"low":2688,"close":2689},"2024-10-31",1330.24,1300.03,1302.3,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":328},"2024-10-30",1328.95,1344.55,1328,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":349},"2024-10-29",1331.66,1342,1326.52,{"symbol":5,"time":2701,"open":2702,"high":2702,"low":2703,"close":2704},"2024-10-28",1363.78,1337.43,1339.08,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-10-25",1355.02,1363.34,1345.04,1354.83,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":2716},"2024-10-24",1361.12,1369.37,1343.13,1345.56,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-10-23",1350.41,1367.21,1349.54,1357.59,{"symbol":5,"time":2724,"open":2725,"high":2725,"low":2726,"close":2719},"2024-10-22",1378.83,1337.25,{"symbol":5,"time":2728,"open":2163,"high":2729,"low":2730,"close":2731},"2024-10-21",1406.07,1375.06,1386.86,{"symbol":5,"time":2733,"open":2734,"high":2734,"low":2735,"close":2736},"2024-10-18",1410.28,1390.06,1397.16,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-10-17",1394.76,1414.75,1390.4,1401.96,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-10-16",1393.02,1395.38,1373.32,1384.07,{"symbol":5,"time":2750,"open":2751,"high":2751,"low":2752,"close":2753},"2024-10-15",1422.04,1389.9,1390.52,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-10-14",1415.92,1424.68,1408.94,1411.63,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2762,"close":2764},"2024-10-11",1372.42,1414.51,1410.42,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-10-10",1367.81,1375.7,1362.88,1368.98,{"symbol":5,"time":2772,"open":2773,"high":2774,"low":2773,"close":2775},"2024-10-09",1369.28,1388.24,1386.96,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-10-08",1369.15,1378.86,1364,1375.62,{"symbol":5,"time":2783,"open":2054,"high":2784,"low":2785,"close":2786},"2024-10-07",1368.48,1343.17,1356.55,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-10-04",1356,1358.34,1336.13,1355.46,{"symbol":5,"time":2794,"open":2795,"high":2795,"low":2796,"close":2797},"2024-10-03",1442.4,1416.47,1419.09,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2803},"2024-10-02",1434.95,1451.32,1426.33,1442.53,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":974},"2024-10-01",1430,1443.46,1418.65,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-09-30",1398.32,1428.16,1396.16,1427.13,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":1030,"close":2819},"2024-09-27",1403.79,1408.45,1402.88,{"symbol":5,"time":2821,"open":2822,"high":1947,"low":2823,"close":2824},"2024-09-26",1430.72,1398.69,1401.23,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-09-25",1427.44,1433.03,1418.05,1424.26,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-09-24",1417.04,1422.21,1399.39,1420.9,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-09-23",1408.64,1423.02,1400.32,1417.98,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-09-20",1401.9,1419.99,1384.05,1408.03,{"symbol":5,"time":2850,"open":2851,"high":2851,"low":2852,"close":2853},"2024-09-19",1400.63,1380.01,1389.85,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-09-18",1384.96,1396.13,1373.51,1373.7,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-09-17",1374.39,1382.04,1363.51,1375.45,{"symbol":5,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-09-16",1381.24,1388.41,1364.51,1372.92,{"symbol":5,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-09-13",1347.85,1376.15,1345.22,1367.76,{"symbol":5,"time":2879,"open":2880,"high":2881,"low":2882,"close":2881},"2024-09-12",1326.82,1348.03,1326.35,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2886},"2024-09-11",1312,1328.03,1287.55,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-09-10",1310.4,1315.15,1295.51,1310.75,{"symbol":5,"time":2895,"open":2896,"high":1093,"low":2897,"close":2898},"2024-09-09",1310.64,1296.18,1302.77,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-09-06",1330.62,1335.73,1293.29,1294.17,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-09-05",1348,1348.38,1316.99,1329.28,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2913,"close":2915},"2024-09-04",1333.77,1353.6,1350.62,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-09-03",1368.6,1379.47,1327.36,1332.49,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-08-30",1366.68,1380.83,1356.76,1373.21,{"symbol":5,"time":2929,"open":872,"high":2930,"low":2931,"close":2932},"2024-08-29",1376.16,1335.91,1364.37,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-08-28",1335,1337.48,1324.01,1333.06,{"symbol":5,"time":2940,"open":1299,"high":2941,"low":2942,"close":2943},"2024-08-27",1333.18,1290.34,1326.23,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":1482},"2024-08-26",1326.6,1329.21,1300.51,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":825,"close":2953},"2024-08-23",1308.03,1339.29,1326.68,{"symbol":5,"time":2955,"open":2956,"high":1134,"low":2957,"close":2958},"2024-08-22",1316.74,1302.45,1304.38,{"symbol":5,"time":2960,"open":2961,"high":2962,"low":902,"close":2963},"2024-08-21",1315,1319.01,1313.71,{"symbol":5,"time":2965,"open":2966,"high":2961,"low":2967,"close":2968},"2024-08-20",1309.85,1297.28,1310.41,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-08-19",1280.08,1310.25,1278.51,1308.24,{"symbol":5,"time":2976,"open":856,"high":2977,"low":2978,"close":2971},"2024-08-16",1281.07,1266.88,{"symbol":5,"time":2980,"open":2981,"high":856,"low":2982,"close":2983},"2024-08-15",1267.29,1253.99,1272.34,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-08-14",1245.36,1254.47,1237.56,1248.36,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-08-13",1239.99,1245.16,1222.24,1243.69,{"symbol":5,"time":2997,"open":466,"high":466,"low":2998,"close":2999},"2024-08-12",1224.36,1233.05,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":3005},"2024-08-09",1231.51,1249.24,1221.04,1246.1,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-08-08",1215.09,1243.77,1214.85,1231.12,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-08-07",1250.92,1253.79,1201.72,1202.03,{"symbol":5,"time":3019,"open":3020,"high":925,"low":3020,"close":3021},"2024-08-06",1221.85,1237.37,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":3027},"2024-08-05",1196.27,1218.75,1176.31,1209.45,{"symbol":5,"time":3029,"open":3030,"high":3030,"low":3031,"close":3032},"2024-08-02",1249.77,1202.24,1212.27,{"symbol":5,"time":3034,"open":3035,"high":236,"low":3036,"close":3037},"2024-08-01",1287.42,1258.29,1268.04,{"symbol":5,"time":3039,"open":3040,"high":2957,"low":3041,"close":3042},"2024-07-31",1285.52,1273.81,1294.22,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3045,"close":3047},"2024-07-30",1248.55,1273.94,1264.16,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2024-07-29",1241.3,1246.8,1227.31,1236.12,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":3059},"2024-07-26",1240.86,1253.19,1232.63,1234.86,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":3064,"close":3065},"2024-07-25",1250.42,1262.92,1228.21,1228.42,{"symbol":5,"time":3067,"open":3068,"high":3068,"low":3069,"close":3070},"2024-07-24",1274.93,1241.17,1245.48,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-07-23",1262.13,1296.38,1259.04,1287.13,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-07-22",1245.76,1259.36,1237.18,1255.85,{"symbol":5,"time":3084,"open":3085,"high":3085,"low":3086,"close":3087},"2024-07-19",1259.27,1234.33,1238.07,{"symbol":5,"time":3089,"open":3090,"high":927,"low":3091,"close":3092},"2024-07-18",1246.29,1239.29,1245.92,{"symbol":5,"time":3094,"open":3095,"high":3096,"low":3097,"close":3098},"2024-07-17",1265.03,1268.53,1238.92,1241.47,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":309},"2024-07-16",1246.14,1284.77,1241.77,{"symbol":5,"time":3105,"open":3106,"high":3106,"low":3107,"close":3108},"2024-07-15",1250.03,1230.25,1241.94,{"symbol":5,"time":3110,"open":2472,"high":2472,"low":3111,"close":3112},"2024-07-12",1237.08,1242.31,{"symbol":5,"time":3114,"open":3115,"high":3115,"low":3116,"close":3117},"2024-07-11",1267.96,1249,1255.64,{"symbol":5,"time":3119,"open":3120,"high":1408,"low":3121,"close":3122},"2024-07-10",1272.06,1256.78,1272.68,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2024-07-09",1272.57,1274.97,1260.48,1270.46,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2024-07-08",1278,1281.34,1261.77,1272.18,{"symbol":5,"time":3136,"open":3137,"high":3137,"low":3138,"close":3139},"2024-07-05",1280.57,1261.52,1274.55,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":3145},"2024-07-03",1278.05,1288.15,1274.03,1283.5,{"symbol":5,"time":3147,"open":3148,"high":2526,"low":3148,"close":3149},"2024-07-02",1243.82,1278.1,{"symbol":5,"time":3151,"open":3152,"high":3152,"low":3153,"close":3154},"2024-07-01",1298.46,1249.36,1252.72,{"symbol":5,"time":3156,"open":3157,"high":3158,"low":3159,"close":3160},"2024-06-28",1294.08,1303.89,1266,1277.61,{"symbol":5,"time":3162,"open":3163,"high":3163,"low":3164,"close":3165},"2024-06-27",1303,1273.43,1288.65,{"symbol":5,"time":3167,"open":3168,"high":3169,"low":3170,"close":3171},"2024-06-26",1313.39,1315.37,1283.37,1300.83,{"symbol":5,"time":3173,"open":2416,"high":3174,"low":3175,"close":3176},"2024-06-25",1332,1311.09,1320.36,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-06-24",1332.22,1333.22,1319.1,1328.05,{"symbol":5,"time":3184,"open":3185,"high":3185,"low":3186,"close":3187},"2024-06-21",1335.31,1302.21,1321.09,{"symbol":5,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-06-20",1347.87,1349,1325.26,1329.67,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-06-18",1322.18,1345.95,1315.35,1339.48,{"symbol":5,"time":3201,"open":3202,"high":2409,"low":3202,"close":3203},"2024-06-17",1292.13,1318.91,{"symbol":5,"time":3205,"open":1075,"high":1075,"low":3206,"close":3207},"2024-06-14",1281.37,1294.76,{"symbol":5,"time":3209,"open":2058,"high":3210,"low":3211,"close":3212},"2024-06-13",1325.46,1301.52,1323.65,{"symbol":5,"time":3214,"open":3215,"high":3216,"low":3217,"close":3218},"2024-06-12",1304.93,1332.97,1295.67,1322.13,{"symbol":5,"time":3220,"open":2099,"high":3221,"low":3222,"close":3223},"2024-06-11",1304.35,1279.87,1293.88,{"symbol":5,"time":3225,"open":3226,"high":1541,"low":2958,"close":3227},"2024-06-10",1308.36,1305.99,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":1075},"2024-06-07",1335.07,1341.65,1309.59,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3237,"close":3238},"2024-06-06",1365.2,1369.58,1325.89,1334.65,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2024-06-05",1347.27,1364.22,1328.6,1362.3,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2024-06-04",1334.34,1342.32,1322.12,1340.83,{"symbol":5,"time":3252,"open":3253,"high":3253,"low":3254,"close":3255},"2024-06-03",1356.98,1315.55,1339.19,{"symbol":5,"time":3257,"open":385,"high":3258,"low":3259,"close":3260},"2024-05-31",1348.89,1314.98,1343.23,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":1092,"close":3265},"2024-05-30",1317.77,1324.07,1321.85,{"symbol":5,"time":3267,"open":3268,"high":3269,"low":3270,"close":3271},"2024-05-29",1316.13,1333.85,1312.26,1312.29,{"symbol":5,"time":3273,"open":3274,"high":3275,"low":2893,"close":3276},"2024-05-28",1356.53,1363.66,1317.94,{"symbol":5,"time":3278,"open":2935,"high":3279,"low":3280,"close":3279},"2024-05-24",1350.31,1329.23,{"symbol":5,"time":3282,"open":3283,"high":2935,"low":3284,"close":3285},"2024-05-23",1334.86,1312.02,1330.72,{"symbol":5,"time":3287,"open":2935,"high":3288,"low":3289,"close":903},"2024-05-22",1340.97,1316.97,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":3295},"2024-05-21",1311.99,1340.76,1306.74,1336.84,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3298,"close":3300},"2024-05-20",1295.79,1317.01,1312.76,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-05-17",1296.09,1298.85,1281.98,1291.95,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3312},"2024-05-16",1287.29,1295.55,1283.8,1286.32,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3317,"close":3318},"2024-05-15",1278.88,1292.12,1276.88,1289.2,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-05-14",1276.41,1279.4,1260.05,1275.77,{"symbol":5,"time":3326,"open":3327,"high":3327,"low":3328,"close":3329},"2024-05-13",1317.81,1279.89,1280.56,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-05-10",1328.22,1330.82,1308.6,1310.49,{"symbol":5,"time":3337,"open":3338,"high":3339,"low":3340,"close":320},"2024-05-09",1316.96,1330.38,1310.34,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":2961},"2024-05-08",1315.23,1328.15,1306.31,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":2890},"2024-05-07",1240.02,1315.02,1240,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2024-05-06",1305.68,1309.43,1294.99,1301.63,{"symbol":5,"time":3358,"open":3359,"high":1440,"low":3360,"close":3361},"2024-05-03",1291.61,1270.93,1293.8,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3366,"close":3367},"2024-05-02",1254.61,1274.21,1250.19,1271.78,{"symbol":5,"time":3369,"open":3370,"high":925,"low":3371,"close":3372},"2024-05-01",1245.57,1242.07,1249.32,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3378},"2024-04-30",1253.27,1266.71,1245.99,1248.03,{"symbol":5,"time":3380,"open":637,"high":3381,"low":3382,"close":3383},"2024-04-29",1269.12,1249.66,1258.72,{"symbol":5,"time":3385,"open":2623,"high":3386,"low":3387,"close":3388},"2024-04-26",1269.51,1254.49,1259.15,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-04-25",1240.05,1265.25,1225.5,1256.58,{"symbol":5,"time":3396,"open":2507,"high":3397,"low":3398,"close":3399},"2024-04-24",1255.59,1213.79,1241.62,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2024-04-23",1215,1244.66,1212.41,1242.4,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-04-22",1195.94,1213.66,1186.12,1200.93,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-04-19",1225.37,1226.33,1185.78,1187.7,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":458,"close":3422},"2024-04-18",1218.92,1237.39,1213.5,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":3428},"2024-04-17",1233.52,1235.28,1212.71,1225.7,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3431,"close":3433},"2024-04-16",1210.09,1228.08,1223.15,{"symbol":5,"time":3435,"open":3436,"high":3437,"low":3438,"close":3439},"2024-04-15",1243,1248.39,1206.96,1207.5,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":3445},"2024-04-12",1223.03,1231.86,1207.12,1220.38,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2024-04-11",1214.67,1237.51,1206.87,1234.93,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-04-10",1206.76,1224.62,1205.21,1219.91,{"symbol":5,"time":3459,"open":3460,"high":3460,"low":3461,"close":3462},"2024-04-09",1234.29,1198.32,1215.93,{"symbol":5,"time":3464,"open":3465,"high":3466,"low":3467,"close":3468},"2024-04-08",1236.91,1239.26,1227.88,1233.29,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3471,"close":3426},"2024-04-05",1212.55,1237.13,{"symbol":5,"time":3474,"open":182,"high":3475,"low":3476,"close":3477},"2024-04-04",1246.22,1200,1204.36,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3480,"close":3482},"2024-04-03",1201.71,1234.95,1228.51,{"symbol":5,"time":3484,"open":3485,"high":3485,"low":3486,"close":3487},"2024-04-02",1209.3,1196.77,1203.82,{"symbol":5,"time":3489,"open":3490,"high":3490,"low":3491,"close":3492},"2024-04-01",1229.77,1208.9,1213.94,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2024-03-28",1233.8,1238.95,1226.38,1231.6,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3495},"2024-03-27",1233.14,1237.49,1223.5,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2024-03-26",1226.16,1227.27,1217.31,1223.11,{"symbol":5,"time":3511,"open":3512,"high":3512,"low":3513,"close":3514},"2024-03-25",1238.13,1218.07,1223.41,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-03-22",1232.38,1238,1226.89,1231.2,{"symbol":5,"time":3522,"open":3462,"high":3523,"low":3524,"close":3517},"2024-03-21",1238.34,1212.49,{"symbol":5,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2024-03-20",1199.7,1217,1198.54,1214.98,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2024-03-19",1184.7,1202.7,1177.76,1200.92,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3542},"2024-03-18",1181.83,1188.9,1177.45,1181,{"symbol":5,"time":3544,"open":3545,"high":3546,"low":3547,"close":3548},"2024-03-15",1173.08,1182.25,1163.82,1172.2,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3553,"close":3554},"2024-03-14",1189.63,1192.58,1179.85,1185.9,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":3560},"2024-03-13",1176.34,1190.18,1174.63,1187.4,{"symbol":5,"time":3562,"open":3563,"high":3564,"low":595,"close":3565},"2024-03-12",1164.13,1184.39,1183.13,{"symbol":5,"time":3567,"open":3568,"high":3568,"low":3569,"close":3570},"2024-03-11",1158.84,1136.27,1151.74,{"symbol":5,"time":3572,"open":3573,"high":95,"low":3574,"close":3575},"2024-03-08",1170.31,1148.74,1164.99,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":3580,"close":3581},"2024-03-07",1175,1177.65,1169.54,1174.69,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3586,"close":3587},"2024-03-06",1169.28,1174.97,1162.69,1168.68,{"symbol":5,"time":3589,"open":3590,"high":3591,"low":3592,"close":3593},"2024-03-05",1172.27,1178.97,1154.33,1160,{"symbol":5,"time":3595,"open":3596,"high":3597,"low":3598,"close":3599},"2024-03-04",1187.35,1189.53,1167.73,1173.41,{"symbol":5,"time":3601,"open":3602,"high":3603,"low":3604,"close":506},"2024-03-01",1178,1188,1169.94,{"symbol":5,"time":3606,"open":3607,"high":3608,"low":3609,"close":3610},"2024-02-29",1170.82,1179.26,1164.14,1177.74,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":3615,"close":3616},"2024-02-28",1174,1177.1,1165.38,1172,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3621,"close":3622},"2024-02-27",1186.3,1187.76,1161.65,1174.22,{"symbol":5,"time":3624,"open":3625,"high":3626,"low":3627,"close":3560},"2024-02-26",1203.33,1206.85,1186.68,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2024-02-23",1193.39,1207.58,1192.78,1199.89,{"symbol":5,"time":3635,"open":3636,"high":3637,"low":3638,"close":3639},"2024-02-22",1165,1195.47,1164.42,1192.95,{"symbol":5,"time":3641,"open":3642,"high":686,"low":3643,"close":3644},"2024-02-21",1159.33,1155.83,1164.35,{"symbol":5,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2024-02-20",1146.44,1163.48,1142,1159.01,{"symbol":5,"time":3652,"open":3653,"high":3636,"low":3654,"close":3655},"2024-02-16",1159.62,1144.68,1146.39,{"symbol":5,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2024-02-15",1150,1159.39,1136.8,1157.79,{"symbol":5,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2024-02-14",1135.38,1147.6,1128.51,1147.13,{"symbol":5,"time":3669,"open":3670,"high":37,"low":3670,"close":3671},"2024-02-13",1100.86,1122.26,{"symbol":5,"time":3673,"open":3674,"high":3674,"low":3675,"close":3676},"2024-02-12",1119.09,1104.05,1109.17,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-02-09",1132.08,1139.98,1115.87,1119.89,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2024-02-08",1153.22,1155.24,1108.9,1128.57,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3691,"close":3693},"2024-02-07",1140.36,1150.15,1147.01,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2024-02-06",1141.67,1142.55,1127.83,1140.6,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2024-02-05",1119.73,1139.82,1119.12,1135.08,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3710,"close":3711},"2024-02-02",1114.74,1129.42,1111.68,1123.76,{"symbol":5,"time":3713,"open":3714,"high":3715,"low":3716,"close":3717},"2024-02-01",1099.46,1116.93,1095.72,1113.68,{"symbol":5,"time":3719,"open":3720,"high":3721,"low":3722,"close":3723},"2024-01-31",1087.57,1100,1086.37,1092.68,{"symbol":5,"time":3725,"open":3726,"high":3727,"low":3728,"close":3729},"2024-01-30",1081.49,1089.5,1078.54,1085.94,{"symbol":5,"time":3731,"open":3732,"high":3733,"low":3734,"close":3735},"2024-01-29",1086.16,1088.41,1070.03,1081.73,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3740,"close":3741},"2024-01-26",1082.32,1089.96,1070.82,1082.48,{"symbol":5,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2024-01-25",1065.79,1080.95,1063.53,1078.87,{"symbol":5,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2024-01-24",1073.28,1076.94,1058.94,1059.92,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2024-01-23",1070.63,1077.54,1068.76,1071.85,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3762,"close":3764},"2024-01-22",1058.35,1074.25,1072.21,{"symbol":5,"time":3766,"open":3767,"high":3768,"low":3769,"close":3770},"2024-01-19",1058.4,1059.95,1048.06,1057.13,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3775,"close":3776},"2024-01-18",1035.71,1053.64,1032.43,1053,{"symbol":5,"time":3778,"open":3779,"high":3780,"low":3779,"close":3781},"2024-01-17",1025.01,1040.67,1031.75,{"symbol":5,"time":3783,"open":3784,"high":3785,"low":3786,"close":3787},"2024-01-16",1029.16,1033.65,1017.8,1027.32,{"symbol":5,"time":3789,"open":3790,"high":3791,"low":3792,"close":3793},"2024-01-12",1027.12,1033.81,1018.84,1032.83,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2024-01-11",1015,1022.98,1004.25,1019.82,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3796},"2024-01-10",1005.81,1017.21,1002.81,{"symbol":5,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2024-01-09",988.94,1002.85,985.29,1000.12,{"symbol":5,"time":3812,"open":3813,"high":3814,"low":3813,"close":3815},"2024-01-08",975,997.81,997.18,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2024-01-05",977.48,986.76,976.01,978.61,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3827},"2024-01-04",977.89,994.18,974.05,975.53,{"symbol":5,"time":3829,"open":3830,"high":3831,"low":3832,"close":3833},"2024-01-03",987.78,993.4,972.08,972.61,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2024-01-02",1005.64,1013.5,989.31,992.2,{"symbol":5,"time":3841,"open":3796,"high":3842,"low":3843,"close":3844},"2023-12-29",1018.5,1008.01,1011.6,{"symbol":5,"time":3846,"open":3847,"high":3848,"low":3847,"close":3849},"2023-12-28",998.71,1014.31,1012.79,{"symbol":5,"time":3851,"open":3852,"high":3853,"low":3854,"close":3855},"2023-12-27",1006.3,1012.44,1004.28,1007.99,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3860,"close":3861},"2023-12-26",1000.21,1012.65,998.21,1008.97,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3866,"close":3867},"2023-12-22",997.09,1005.91,996.46,1000.42,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":3872,"close":3873},"2023-12-21",992.69,995.02,981.51,994.12,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2023-12-20",991.94,995.81,981.62,981.64,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3882,"close":3884},"2023-12-19",992.63,1004.2,998.39,{"symbol":5,"time":3886,"open":3887,"high":3888,"low":3889,"close":3890},"2023-12-18",991.19,996.81,985.88,989.89,{"symbol":5,"time":3892,"open":3893,"high":3894,"low":3893,"close":3895},"2023-12-15",978.07,994.5,985.59,{"symbol":5,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2023-12-14",1011.9,1014.03,975.34,987,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2023-12-13",1001.26,1015.72,998.54,1011.36,{"symbol":5,"time":3909,"open":3910,"high":3911,"low":3912,"close":3913},"2023-12-12",996.1,1001.37,992.6,1000.39,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3916,"close":3918},"2023-12-11",982.65,994.69,992.52,{"symbol":5,"time":3920,"open":3921,"high":3922,"low":3923,"close":3924},"2023-12-08",973.7,986.15,971.94,983.92,{"symbol":5,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2023-12-07",966.38,976,965.69,972.96,{"symbol":5,"time":3932,"open":3933,"high":3934,"low":3935,"close":3936},"2023-12-06",962.42,970.94,958.73,963.51,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-12-05",962.43,967.38,950.94,955.51,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3940},"2023-12-04",963.6,969.53,957.7,{"symbol":5,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-12-01",958.92,974.75,956.45,970.27,{"symbol":5,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-11-30",956.54,963.78,949.99,962.87,{"symbol":5,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-11-29",958.49,959.64,950.62,952.82,{"symbol":5,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-11-28",979.4,980,954.52,956.18,{"symbol":5,"time":3973,"open":3974,"high":3969,"low":3974,"close":3975},"2023-11-27",966.59,976.58,{"symbol":5,"time":3977,"open":3978,"high":3979,"low":3980,"close":3981},"2023-11-24",967.89,976.36,962.59,970.73,{"symbol":5,"time":3983,"open":3984,"high":3985,"low":3986,"close":3987},"2023-11-22",969.22,979.71,966.28,970.2,{"symbol":5,"time":3989,"open":3990,"high":3991,"low":3992,"close":3993},"2023-11-21",962.53,974.8,961.28,971.03,{"symbol":5,"time":3995,"open":3996,"high":3997,"low":3998,"close":3999},"2023-11-20",964.23,969.03,958.05,964.36,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-11-17",958.23,961.4,951.19,957.63,{"symbol":5,"time":4007,"open":4008,"high":4009,"low":4010,"close":4011},"2023-11-16",995.62,997.83,980.55,986.95,{"symbol":5,"time":4013,"open":4014,"high":4015,"low":4016,"close":4017},"2023-11-15",995.3,998.58,987.9,994.16,{"symbol":5,"time":4019,"open":4020,"high":4021,"low":4022,"close":4023},"2023-11-14",1004.14,1013.08,994.93,996.74,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-11-13",990,995.36,980.24,993.15,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-11-10",985.33,996.25,973.22,992.5,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-11-09",945,990.1,935.84,973.07,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4047},"2023-11-08",895.12,897.85,886.76,895.21,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-11-07",886.84,896.23,879.35,892.82,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":4058,"close":4059},"2023-11-06",882.56,889.34,874.95,888.74,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4062,"close":4064},"2023-11-03",875.56,890.28,882.08,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4069,"close":4070},"2023-11-02",838.89,870.46,838.48,869.73,{"symbol":5,"time":4072,"open":4073,"high":4073,"low":4074,"close":4075},"2023-11-01",831.27,818.12,828.34,{"symbol":5,"time":4077,"open":4078,"high":4079,"low":4080,"close":4081},"2023-10-31",821.37,833.9,817.62,828.09,{"symbol":5,"time":4083,"open":4084,"high":4085,"low":4086,"close":4087},"2023-10-30",825.6,827.76,816.97,819.67,{"symbol":5,"time":4089,"open":4090,"high":4091,"low":4092,"close":4093},"2023-10-27",817.27,820.95,811.42,819.05,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4098,"close":4099},"2023-10-26",822.44,832.88,816.92,818,{"symbol":5,"time":4101,"open":4102,"high":4103,"low":4104,"close":4105},"2023-10-25",829.39,837.59,814.76,818.28,{"symbol":5,"time":4107,"open":4108,"high":4109,"low":4110,"close":4111},"2023-10-24",837.34,839.2,826.28,831.07,{"symbol":5,"time":4113,"open":4114,"high":4115,"low":4116,"close":4117},"2023-10-23",821.99,832.08,817.36,826.5,{"symbol":5,"time":4119,"open":4120,"high":4121,"low":4122,"close":4123},"2023-10-20",830.7,832,818.99,822.76,{"symbol":5,"time":4125,"open":4126,"high":4127,"low":4128,"close":4129},"2023-10-19",839.19,849.15,828.82,830.62,{"symbol":5,"time":4131,"open":4132,"high":4133,"low":4134,"close":4135},"2023-10-18",858.31,859,839.97,841.91,{"symbol":5,"time":4137,"open":4138,"high":4139,"low":4140,"close":4141},"2023-10-17",860.14,873.17,855.01,863.18,{"symbol":5,"time":4143,"open":4144,"high":4145,"low":4146,"close":4147},"2023-10-16",866,873.71,860.09,863.91,{"symbol":5,"time":4149,"open":4150,"high":4151,"low":4152,"close":4153},"2023-10-13",861.98,868.48,848.47,857.09,{"symbol":5,"time":4155,"open":4156,"high":4156,"low":4157,"close":4132},"2023-10-12",872.31,851.87,{"symbol":5,"time":4159,"open":4160,"high":4161,"low":4160,"close":4162},"2023-10-11",856.84,871.8,869,{"symbol":5,"time":4164,"open":4165,"high":4166,"low":4167,"close":4168},"2023-10-10",871.44,878.82,861.65,866.18,{"symbol":5,"time":4170,"open":4171,"high":4172,"low":4173,"close":4174},"2023-10-09",857.64,868.13,850.64,867.06,{"symbol":5,"time":4176,"open":4177,"high":4178,"low":4179,"close":4180},"2023-10-06",833.76,851.83,828.55,850.08,{"symbol":5,"time":4182,"open":4183,"high":4184,"low":4185,"close":4186},"2023-10-05",823.55,844.03,815.94,838.93,{"symbol":5,"time":4188,"open":4189,"high":4190,"low":4191,"close":4192},"2023-10-04",810.29,822.9,805.4,821.65,{"symbol":5,"time":4194,"open":4195,"high":4196,"low":4197,"close":4198},"2023-10-03",817.9,823.12,802.46,812.25,{"symbol":5,"time":4200,"open":4201,"high":4202,"low":4080,"close":4203},"2023-10-02",841.11,841.88,824.38,{"symbol":5,"time":4205,"open":4206,"high":4207,"low":4208,"close":4209},"2023-09-29",854.05,856.03,837.82,843.13,{"symbol":5,"time":4211,"open":4212,"high":4213,"low":4214,"close":4215},"2023-09-28",855.61,861.86,847,848.37,{"symbol":5,"time":4217,"open":4218,"high":4219,"low":4220,"close":4221},"2023-09-27",845.73,854.21,840.9,851.82,{"symbol":5,"time":4223,"open":4224,"high":4225,"low":4226,"close":4227},"2023-09-26",848.19,849.2,842.15,842.68,{"symbol":5,"time":4229,"open":4230,"high":4231,"low":4232,"close":4233},"2023-09-25",842.62,854.69,838.1,851.21,{"symbol":5,"time":4235,"open":4236,"high":4237,"low":4238,"close":4239},"2023-09-22",845.57,853.5,842.84,847.36,{"symbol":5,"time":4241,"open":4242,"high":4243,"low":4244,"close":4245},"2023-09-21",850.7,853.77,840,842.83,[4247,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4317,4322,4327,4332,4337,4342,4347,4350,4355,4359,4364,4369,4374,4379,4384,4389,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4513,4518,4522,4527,4532,4536,4540,4545,4550,4555,4560,4565,4570,4575,4580,4585,4590,4595,4599,4604,4609,4613,4618,4623,4627,4632,4637,4642,4647,4652,4657,4662,4666,4671,4676,4681,4685,4689,4694,4699,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4767,4772,4777,4782,4787,4792,4797,4802,4807,4812,4817,4822,4827,4832,4837,4842,4847,4852,4857,4862,4867,4872,4877,4882,4887,4892,4897,4902,4907,4912,4917,4922,4927,4932,4937,4942,4947,4952,4957,4962,4967,4972,4977,4982,4986,4991,4996,5001,5006,5011,5016,5021,5025,5030,5034,5039,5044,5049,5054,5059,5064,5068,5071,5076,5081,5085,5089,5092,5096,5100,5105,5108,5113,5118,5123,5128,5132,5137,5142,5146,5150,5154,5159,5164,5169,5173,5178,5182,5187,5192,5197,5202,5207,5211,5216,5221,5226,5231,5236,5241,5246,5251,5255,5259,5264,5267,5272,5277,5282,5287,5291,5293,5297,5302,5307,5311,5316,5320,5325,5330,5335,5338,5343,5348,5353,5358,5361,5366,5371,5376,5380,5385,5389,5394,5398,5403,5408,5413,5418,5423,5428,5433,5437,5441,5445,5450,5455,5460,5465,5470,5475,5480,5485,5490,5494,5499,5504,5509,5514,5518],{"symbol":4248,"time":17,"open":4249,"high":4250,"low":4251,"close":4252},"SPY",761.31,762,757.97,761.69,{"symbol":4248,"time":23,"open":4254,"high":4255,"low":4256,"close":4257},763.15,763.57,759.96,762.6,{"symbol":4248,"time":29,"open":4259,"high":4260,"low":4261,"close":4262},759.5,761.67,749.6,754.05,{"symbol":4248,"time":35,"open":4264,"high":4265,"low":4266,"close":4267},760.12,760.35,756.15,757.39,{"symbol":4248,"time":41,"open":4269,"high":4270,"low":4271,"close":4272},759,763.52,757.93,760.88,{"symbol":4248,"time":47,"open":4274,"high":4275,"low":4276,"close":4277},764.72,766.38,763.6,764.29,{"symbol":4248,"time":53,"open":4279,"high":4280,"low":4281,"close":4282},758.03,760.11,756.64,757.83,{"symbol":4248,"time":59,"open":4284,"high":4285,"low":4286,"close":4287},764.08,764.47,760.94,762.4,{"symbol":4248,"time":64,"open":4289,"high":4290,"low":4291,"close":4292},769.07,769.7,765.14,765.96,{"symbol":4248,"time":70,"open":4294,"high":4295,"low":4296,"close":4297},772.01,772.87,769,770.19,{"symbol":4248,"time":76,"open":4299,"high":4300,"low":4301,"close":4302},767.9,774.03,767.45,773.17,{"symbol":4248,"time":82,"open":4304,"high":4305,"low":4306,"close":4307},762.45,766.43,761.73,765.16,{"symbol":4248,"time":88,"open":4309,"high":4310,"low":4311,"close":4312},762.01,764.67,759.48,761.78,{"symbol":4248,"time":94,"open":4314,"high":4315,"low":4274,"close":4316},767.33,768,767.05,{"symbol":4248,"time":100,"open":4318,"high":4319,"low":4320,"close":4321},771.76,775.3,768.31,769.35,{"symbol":4248,"time":106,"open":4323,"high":4324,"low":4325,"close":4326},768.5,772.36,767.16,771.1,{"symbol":4248,"time":112,"open":4328,"high":4329,"low":4330,"close":4331},764.73,767.35,763.93,766.08,{"symbol":4248,"time":118,"open":4333,"high":4334,"low":4335,"close":4336},766.16,766.78,763.05,765.91,{"symbol":4248,"time":124,"open":4338,"high":4339,"low":4340,"close":4341},764.78,765.22,762.08,763.47,{"symbol":4248,"time":130,"open":4343,"high":4344,"low":4345,"close":4346},766.05,767.85,764.17,765.72,{"symbol":4248,"time":136,"open":4292,"high":4348,"low":4349,"close":4257},768.15,762.04,{"symbol":4248,"time":142,"open":4351,"high":4352,"low":4353,"close":4354},770.36,772.47,768.1,769.06,{"symbol":4248,"time":148,"open":4356,"high":4357,"low":4358,"close":4301},768.7,769.5,766.92,{"symbol":4248,"time":154,"open":4360,"high":4361,"low":4362,"close":4363},776.18,776.78,772.51,772.67,{"symbol":4248,"time":160,"open":4365,"high":4366,"low":4367,"close":4368},778.54,778.8,775.43,776.34,{"symbol":4248,"time":166,"open":4370,"high":4371,"low":4372,"close":4373},774.87,779.37,774.11,777.88,{"symbol":4248,"time":172,"open":4375,"high":4376,"low":4377,"close":4378},774.71,774.9,771.28,772.49,{"symbol":4248,"time":178,"open":4380,"high":4381,"low":4382,"close":4383},774.53,774.61,769.2,770.56,{"symbol":4248,"time":184,"open":4385,"high":4386,"low":4387,"close":4388},772.6,775.05,771.62,773.03,{"symbol":4248,"time":190,"open":4390,"high":4391,"low":4392,"close":4393},771.02,773.92,769.61,773.26,{"symbol":4248,"time":196,"open":4395,"high":4396,"low":4397,"close":4398},770.21,771.82,767.46,768.56,{"symbol":4248,"time":202,"open":4400,"high":4401,"low":4402,"close":4403},775.85,776.85,769.51,769.79,{"symbol":4248,"time":207,"open":4405,"high":4406,"low":4407,"close":4408},760.63,773.41,760.52,771.33,{"symbol":4248,"time":213,"open":4410,"high":4411,"low":4412,"close":4413},749.44,758.58,748.8,757.67,{"symbol":4248,"time":219,"open":4415,"high":4416,"low":4417,"close":4418},744.68,748.9,737.68,747.03,{"symbol":4248,"time":225,"open":4420,"high":4421,"low":4422,"close":4423},736.05,742.45,734.59,741.69,{"symbol":4248,"time":231,"open":4425,"high":4426,"low":4427,"close":4428},739.97,742.68,729.1,729.46,{"symbol":4248,"time":235,"open":4430,"high":4431,"low":4432,"close":4433},739.19,742.79,735.98,740.86,{"symbol":4248,"time":241,"open":4435,"high":4436,"low":4437,"close":4438},744.91,745.53,735.87,739.09,{"symbol":4248,"time":247,"open":4440,"high":4441,"low":4442,"close":4443},738.51,743.72,737.29,738.93,{"symbol":4248,"time":253,"open":4445,"high":4446,"low":4447,"close":4448},739.37,742.56,735.21,738.18,{"symbol":4248,"time":259,"open":4450,"high":4451,"low":4452,"close":4453},746.62,750.02,746.37,747.41,{"symbol":4248,"time":265,"open":4455,"high":4456,"low":4457,"close":4458},746.29,749.04,744.18,748.28,{"symbol":4248,"time":271,"open":4460,"high":4461,"low":4462,"close":4463},747.06,748.73,741.51,742.09,{"symbol":4248,"time":277,"open":4465,"high":4466,"low":4467,"close":4468},742.08,747.29,740.8,743.29,{"symbol":4248,"time":283,"open":4470,"high":4471,"low":4472,"close":4473},752.76,754.57,747.88,750.72,{"symbol":4248,"time":289,"open":4475,"high":4476,"low":4477,"close":4478},754.24,755.58,750.2,754.81,{"symbol":4248,"time":295,"open":4480,"high":4481,"low":4482,"close":4483},750.91,753.34,748.66,751.83,{"symbol":4248,"time":301,"open":4485,"high":4486,"low":4487,"close":4488},752.47,753.91,748,749.17,{"symbol":4248,"time":306,"open":4490,"high":4491,"low":4492,"close":4493},752.05,755.42,748.1,754.95,{"symbol":4248,"time":312,"open":4495,"high":4496,"low":4497,"close":4498},747.35,751.97,745.59,751.71,{"symbol":4248,"time":318,"open":4500,"high":4501,"low":4502,"close":4503},743.16,746.15,739.51,745.4,{"symbol":4248,"time":324,"open":4505,"high":4506,"low":4507,"close":4508},750.22,750.96,745.21,747.71,{"symbol":4248,"time":330,"open":4510,"high":4511,"low":4453,"close":4512},748.74,752.41,751.28,{"symbol":4248,"time":335,"open":4514,"high":4515,"low":4516,"close":4517},747.4,751.31,740.03,744.78,{"symbol":4248,"time":341,"open":4519,"high":4410,"low":4520,"close":4521},745,742.38,745.76,{"symbol":4248,"time":347,"open":4523,"high":4524,"low":4525,"close":4526},741.29,748.02,740.89,746.77,{"symbol":4248,"time":353,"open":4528,"high":4529,"low":4530,"close":4531},736.53,741.56,732.09,741,{"symbol":4248,"time":359,"open":4533,"high":4528,"low":4534,"close":4535},728.95,716.58,728.99,{"symbol":4248,"time":365,"open":4537,"high":4445,"low":4538,"close":4539},738.91,729.6,734.3,{"symbol":4248,"time":371,"open":4541,"high":4542,"low":4543,"close":4544},735.17,739.95,730.84,733.24,{"symbol":4248,"time":377,"open":4546,"high":4547,"low":4548,"close":4549},733.81,739.63,732.3,733.58,{"symbol":4248,"time":383,"open":4551,"high":4552,"low":4553,"close":4554},747.7,750.18,743.13,744.39,{"symbol":4248,"time":389,"open":4556,"high":4557,"low":4558,"close":4559},747.76,748.23,743.86,746.74,{"symbol":4248,"time":395,"open":4561,"high":4562,"low":4563,"close":4564},751.29,752.15,739.22,740.96,{"symbol":4248,"time":400,"open":4566,"high":4567,"low":4568,"close":4569},754.55,755.44,749.88,750.33,{"symbol":4248,"time":406,"open":4571,"high":4572,"low":4573,"close":4574},751.85,756.68,751.76,754.83,{"symbol":4248,"time":412,"open":4576,"high":4577,"low":4578,"close":4579},740.71,744.44,735.03,741.75,{"symbol":4248,"time":418,"open":4581,"high":4582,"low":4583,"close":4584},728.76,740,724.41,737.76,{"symbol":4248,"time":424,"open":4586,"high":4587,"low":4588,"close":4589},733.39,738.38,725.33,725.43,{"symbol":4248,"time":430,"open":4591,"high":4592,"low":4593,"close":4594},743.63,746.9,722.59,737.05,{"symbol":4248,"time":436,"open":4596,"high":4597,"low":4598,"close":4563},743.36,745.34,738.19,{"symbol":4248,"time":442,"open":4600,"high":4601,"low":4602,"close":4603},752.31,752.82,735.53,737.55,{"symbol":4248,"time":448,"open":4605,"high":4606,"low":4607,"close":4608},752.1,758.31,751.47,757.09,{"symbol":4248,"time":454,"open":4610,"high":4611,"low":4612,"close":4475},758.15,758.8,753.57,{"symbol":4248,"time":460,"open":4614,"high":4615,"low":4616,"close":4617},757.03,760.4,756.75,759.57,{"symbol":4248,"time":465,"open":4619,"high":4620,"low":4621,"close":4622},755.36,760.28,754.69,758.54,{"symbol":4248,"time":471,"open":4624,"high":4625,"low":4621,"close":4626},755.9,758.08,756.48,{"symbol":4248,"time":477,"open":4628,"high":4629,"low":4630,"close":4631},750.25,755.15,749.23,754.6,{"symbol":4248,"time":482,"open":4633,"high":4634,"low":4635,"close":4636},750.88,751.38,748.22,750.46,{"symbol":4248,"time":487,"open":4638,"high":4639,"low":4640,"close":4641},750.01,752.13,748.37,750.59,{"symbol":4248,"time":493,"open":4643,"high":4644,"low":4645,"close":4646},746.24,748.94,744.48,745.64,{"symbol":4248,"time":499,"open":4648,"high":4649,"low":4650,"close":4651},738.64,744.87,737.03,742.72,{"symbol":4248,"time":505,"open":4653,"high":4654,"low":4655,"close":4656},735.71,741.87,733.89,741.25,{"symbol":4248,"time":511,"open":4658,"high":4659,"low":4660,"close":4661},734.78,737.65,731.53,733.73,{"symbol":4248,"time":517,"open":4663,"high":4664,"low":4586,"close":4665},739.83,741.42,738.65,{"symbol":4248,"time":523,"open":4667,"high":4668,"low":4669,"close":4670},741.79,743.46,737.96,739.17,{"symbol":4248,"time":529,"open":4672,"high":4673,"low":4674,"close":4675},743.65,749.53,743.56,748.17,{"symbol":4248,"time":535,"open":4677,"high":4678,"low":4679,"close":4680},738.47,743.91,735.47,742.31,{"symbol":4248,"time":541,"open":4682,"high":4683,"low":4684,"close":4448},736.89,738.84,731.83,{"symbol":4248,"time":547,"open":4686,"high":4687,"low":4686,"close":4688},736.45,740.79,739.3,{"symbol":4248,"time":553,"open":4690,"high":4691,"low":4692,"close":4693},734.93,738.08,734.57,737.62,{"symbol":4248,"time":559,"open":4695,"high":4696,"low":4697,"close":4698},735.05,736.13,729.75,731.58,{"symbol":4248,"time":565,"open":4700,"high":4422,"low":4701,"close":4702},728.16,727.82,733.83,{"symbol":4248,"time":571,"open":4704,"high":4705,"low":4706,"close":4707},721.77,725.04,721.49,723.77,{"symbol":4248,"time":576,"open":4709,"high":4710,"low":4711,"close":4712},720.07,722.12,714.99,718.01,{"symbol":4248,"time":582,"open":4714,"high":4715,"low":4716,"close":4717},721.25,724.87,720.47,720.65,{"symbol":4248,"time":588,"open":4719,"high":4720,"low":4721,"close":4722},714.63,719.79,710.45,718.66,{"symbol":4248,"time":594,"open":4724,"high":4725,"low":4726,"close":4727},711,712.2,708.37,711.58,{"symbol":4248,"time":600,"open":4729,"high":4730,"low":4731,"close":4732},711.82,712.88,709.25,711.69,{"symbol":4248,"time":606,"open":4734,"high":4735,"low":4736,"close":4737},713.17,715.63,712.3,715.17,{"symbol":4248,"time":611,"open":4739,"high":4740,"low":4741,"close":4742},710.75,714.47,709.01,713.94,{"symbol":4248,"time":616,"open":4744,"high":4745,"low":4746,"close":4747},709.5,712.36,702.28,708.45,{"symbol":4248,"time":622,"open":4749,"high":4750,"low":4751,"close":4752},709.15,711.45,708.22,711.21,{"symbol":4248,"time":628,"open":4754,"high":4755,"low":4756,"close":4757},710.28,711.28,702.64,704.08,{"symbol":4248,"time":634,"open":4759,"high":4760,"low":4761,"close":4762},708.78,709.91,706.14,708.72,{"symbol":4248,"time":640,"open":4761,"high":4764,"low":4765,"close":4766},712.39,705.76,710.14,{"symbol":4248,"time":645,"open":4768,"high":4769,"low":4770,"close":4771},701.06,702.78,698.53,701.66,{"symbol":4248,"time":651,"open":4773,"high":4774,"low":4775,"close":4776},695.26,700.28,694.2,699.94,{"symbol":4248,"time":657,"open":4778,"high":4779,"low":4780,"close":4781},687.69,694.58,687.66,694.46,{"symbol":4248,"time":663,"open":4783,"high":4784,"low":4785,"close":4786},677.41,686.3,676.58,686.1,{"symbol":4248,"time":668,"open":4788,"high":4789,"low":4790,"close":4791},681.32,682.03,678.45,679.46,{"symbol":4248,"time":673,"open":4793,"high":4794,"low":4795,"close":4796},674.84,681.16,673.77,679.91,{"symbol":4248,"time":679,"open":4798,"high":4799,"low":4800,"close":4801},676.39,677.08,671.46,676.01,{"symbol":4248,"time":684,"open":4803,"high":4804,"low":4805,"close":4806},656.65,659.61,651.06,659.22,{"symbol":4248,"time":689,"open":4808,"high":4809,"low":4810,"close":4811},655.86,659.72,655.52,658.93,{"symbol":4248,"time":695,"open":4813,"high":4814,"low":4815,"close":4816},646.42,658.2,645.11,655.83,{"symbol":4248,"time":701,"open":4818,"high":4819,"low":4820,"close":4821},653.9,658.52,653,655.24,{"symbol":4248,"time":707,"open":4823,"high":4824,"low":4825,"close":4826},638.94,651.54,637.98,650.34,{"symbol":4248,"time":713,"open":4828,"high":4829,"low":4830,"close":4831},640.11,640.37,629.28,631.97,{"symbol":4248,"time":719,"open":4833,"high":4834,"low":4835,"close":4836},642.5,642.66,633.11,634.09,{"symbol":4248,"time":725,"open":4838,"high":4839,"low":4840,"close":4841},652.06,654.85,644.82,645.09,{"symbol":4248,"time":731,"open":4843,"high":4844,"low":4845,"close":4846},658.67,660.89,654.24,656.82,{"symbol":4248,"time":737,"open":4848,"high":4849,"low":4850,"close":4851},651.32,657.03,649.88,653.18,{"symbol":4248,"time":743,"open":4853,"high":4854,"low":4855,"close":4856},658.07,662.62,653.94,655.38,{"symbol":4248,"time":749,"open":4858,"high":4859,"low":4860,"close":4861},656.51,656.69,644.72,648.57,{"symbol":4248,"time":755,"open":4863,"high":4864,"low":4865,"close":4866},656.97,662.98,655.17,659.8,{"symbol":4248,"time":761,"open":4868,"high":4869,"low":4870,"close":4871},668.36,669.72,661.19,661.43,{"symbol":4248,"time":767,"open":4873,"high":4874,"low":4875,"close":4876},672.39,674.44,669.7,670.79,{"symbol":4248,"time":772,"open":4878,"high":4879,"low":4880,"close":4881},668.38,672.07,667.12,669.03,{"symbol":4248,"time":777,"open":4883,"high":4884,"low":4885,"close":4886},669.27,672.34,661.36,662.29,{"symbol":4248,"time":783,"open":4888,"high":4889,"low":4890,"close":4891},671.16,671.65,665.87,666.06,{"symbol":4248,"time":789,"open":4893,"high":4894,"low":4895,"close":4896},677.58,680.08,673.34,676.33,{"symbol":4248,"time":795,"open":4898,"high":4899,"low":4900,"close":4901},677.72,683.36,674.76,677.18,{"symbol":4248,"time":801,"open":4903,"high":4904,"low":4905,"close":4906},666.39,679.92,662.39,678.27,{"symbol":4248,"time":806,"open":4908,"high":4909,"low":4910,"close":4911},673.41,676.11,669.76,672.38,{"symbol":4248,"time":812,"open":4913,"high":4914,"low":4915,"close":4916},682.08,685.53,675.61,681.31,{"symbol":4248,"time":818,"open":4918,"high":4919,"low":4920,"close":4921},681.63,687.09,679.62,685.13,{"symbol":4248,"time":824,"open":4923,"high":4924,"low":4925,"close":4926},675.06,682.61,669.66,680.33,{"symbol":4248,"time":829,"open":4928,"high":4929,"low":4930,"close":4931},678.7,688.62,678.02,686.38,{"symbol":4248,"time":835,"open":4933,"high":4934,"low":4935,"close":4936},683.09,686.86,681.64,685.99,{"symbol":4248,"time":841,"open":4938,"high":4939,"low":4940,"close":4941},693.28,693.3,684.35,689.3,{"symbol":4248,"time":847,"open":4943,"high":4944,"low":4945,"close":4946},690.18,693.68,690.1,693.15,{"symbol":4248,"time":853,"open":4948,"high":4949,"low":4950,"close":4951},681.9,688.35,680,687.35,{"symbol":4248,"time":859,"open":4953,"high":4954,"low":4955,"close":4956},687.83,690,680.37,682.39,{"symbol":4248,"time":864,"open":4958,"high":4959,"low":4960,"close":4961},682.32,690.06,681.73,689.43,{"symbol":4248,"time":870,"open":4963,"high":4964,"low":4965,"close":4966},683.84,686.18,681.55,684.48,{"symbol":4248,"time":876,"open":4968,"high":4969,"low":4970,"close":4971},684.02,689.15,682.83,686.29,{"symbol":4248,"time":881,"open":4973,"high":4974,"low":4975,"close":4976},680.14,684.94,675.78,682.85,{"symbol":4248,"time":887,"open":4978,"high":4979,"low":4980,"close":4981},681.69,686.28,677.52,681.75,{"symbol":4248,"time":893,"open":4983,"high":4984,"low":4955,"close":4985},694.24,695.35,681.27,{"symbol":4248,"time":899,"open":4987,"high":4988,"low":4989,"close":4990},696.39,697.14,689.18,691.96,{"symbol":4248,"time":905,"open":4992,"high":4993,"low":4994,"close":4995},694.95,696.54,691.66,692.12,{"symbol":4248,"time":911,"open":4997,"high":4998,"low":4999,"close":5000},689.42,695.87,688.34,693.95,{"symbol":4248,"time":917,"open":5002,"high":5003,"low":5004,"close":5005},681.46,692.31,680.85,690.62,{"symbol":4248,"time":923,"open":5007,"high":5008,"low":5009,"close":5010},680.94,683.69,675.79,677.62,{"symbol":4248,"time":929,"open":5012,"high":5013,"low":5014,"close":5015},690.35,691.45,681.76,686.19,{"symbol":4248,"time":935,"open":5017,"high":5018,"low":5019,"close":5020},696.21,696.96,684.03,689.53,{"symbol":4248,"time":941,"open":5022,"high":5023,"low":4997,"close":5024},689.58,696.93,695.41,{"symbol":4248,"time":947,"open":5026,"high":5027,"low":5028,"close":5029},691.79,694.21,687.12,691.97,{"symbol":4248,"time":953,"open":4987,"high":5031,"low":5032,"close":5033},697.06,684.83,694.04,{"symbol":4248,"time":958,"open":5035,"high":5036,"low":5037,"close":5038},697.05,697.84,693.94,695.42,{"symbol":4248,"time":964,"open":5040,"high":5041,"low":5042,"close":5043},694.18,696.53,693.57,695.49,{"symbol":4248,"time":970,"open":5045,"high":5046,"low":5047,"close":5048},690.49,694.13,689.92,692.73,{"symbol":4248,"time":976,"open":5050,"high":5051,"low":5052,"close":5053},688.15,690.96,687.16,689.23,{"symbol":4248,"time":982,"open":5055,"high":5056,"low":5057,"close":5058},689.85,691.13,686.92,688.98,{"symbol":4248,"time":988,"open":5060,"high":5061,"low":5062,"close":5063},679.65,688.74,678.13,685.4,{"symbol":4248,"time":994,"open":5065,"high":5066,"low":5067,"close":4893},681.49,684.77,676.57,{"symbol":4248,"time":1000,"open":5069,"high":5070,"low":4945,"close":4994},693.66,694.25,{"symbol":4248,"time":1006,"open":5072,"high":5073,"low":5074,"close":5075},694.57,695.45,691.25,692.24,{"symbol":4248,"time":1012,"open":5077,"high":5078,"low":5079,"close":5080},691,691.72,686.04,690.36,{"symbol":4248,"time":1017,"open":5043,"high":5082,"low":5083,"close":5084},696.09,691.35,693.77,{"symbol":4248,"time":1022,"open":5086,"high":5082,"low":5087,"close":5088},690.68,690.63,695.16,{"symbol":4248,"time":1028,"open":5087,"high":5090,"low":4989,"close":5091},695.31,694.07,{"symbol":4248,"time":1034,"open":5093,"high":5005,"low":5094,"close":5095},688.82,687.49,689.51,{"symbol":4248,"time":1040,"open":5097,"high":5098,"low":5099,"close":5022},692.19,693.96,689.32,{"symbol":4248,"time":1046,"open":5101,"high":5102,"low":5103,"close":5104},687.93,692.32,687.78,691.81,{"symbol":4248,"time":1052,"open":5106,"high":4961,"low":4931,"close":5107},686.54,687.72,{"symbol":4248,"time":1057,"open":5109,"high":5110,"low":5111,"close":5112},685.71,686.87,679.82,683.17,{"symbol":4248,"time":1062,"open":5114,"high":5115,"low":5116,"close":5117},687.14,687.36,681.71,681.92,{"symbol":4248,"time":1068,"open":5119,"high":5120,"low":5121,"close":5122},687.45,688.56,686.58,687.01,{"symbol":4248,"time":1074,"open":5124,"high":5125,"low":5126,"close":5127},687.54,689.2,686.07,687.85,{"symbol":4248,"time":1079,"open":5129,"high":4994,"low":5130,"close":5131},690.64,689.27,690.31,{"symbol":4248,"time":1085,"open":5133,"high":5134,"low":5135,"close":5136},687.95,690.83,687.8,690.38,{"symbol":4248,"time":1091,"open":5138,"high":5139,"low":5140,"close":5141},683.92,688.2,683.87,687.96,{"symbol":4248,"time":1097,"open":5143,"high":5144,"low":5145,"close":5032},683.94,685.36,680.59,{"symbol":4248,"time":1103,"open":5147,"high":5148,"low":5149,"close":5145},676.59,681.09,676.47,{"symbol":4248,"time":1109,"open":5151,"high":5152,"low":5153,"close":5149},677.6,680.74,674.9,{"symbol":4248,"time":1115,"open":5155,"high":5156,"low":5157,"close":5158},679.89,680.44,671.2,671.4,{"symbol":4248,"time":1121,"open":5160,"high":5161,"low":5162,"close":5163},679.23,681.08,674.98,678.87,{"symbol":4248,"time":1127,"open":5165,"high":5166,"low":5167,"close":5168},685.74,685.76,679.25,680.73,{"symbol":4248,"time":1133,"open":5170,"high":5171,"low":5172,"close":5014},688.17,688.88,679.17,{"symbol":4248,"time":1139,"open":5174,"high":5175,"low":5176,"close":5177},685.14,689.25,682.17,689.17,{"symbol":4248,"time":1145,"open":5179,"high":5180,"low":4916,"close":5181},682.56,688.97,687.57,{"symbol":4248,"time":1150,"open":5183,"high":5184,"low":5185,"close":5186},683.15,685.39,682.59,683.04,{"symbol":4248,"time":1156,"open":5188,"high":5189,"low":5190,"close":5191},686.59,686.64,681.57,683.63,{"symbol":4248,"time":1162,"open":5193,"high":5194,"low":5195,"close":5196},685.47,688.39,684.58,685.69,{"symbol":4248,"time":1168,"open":5198,"high":5199,"low":5200,"close":5201},685.3,685.37,681.34,684.39,{"symbol":4248,"time":1174,"open":5203,"high":5204,"low":5205,"close":5206},680.57,684.91,679.69,683.89,{"symbol":4248,"time":1180,"open":5117,"high":5208,"low":5209,"close":5210},683.82,679.33,681.53,{"symbol":4248,"time":1185,"open":5212,"high":5213,"low":5214,"close":5215},678.81,682.99,678.74,680.27,{"symbol":4248,"time":1191,"open":5217,"high":5218,"low":5219,"close":5220},680.86,683.67,680.5,683.39,{"symbol":4248,"time":1197,"open":5222,"high":5223,"low":5224,"close":5225},677.63,681.7,676.72,679.68,{"symbol":4248,"time":1203,"open":5227,"high":5228,"low":5229,"close":5230},668.63,676.21,664.48,675.02,{"symbol":4248,"time":1209,"open":5232,"high":5233,"low":5234,"close":5235},662.69,670.06,661.59,668.73,{"symbol":4248,"time":1215,"open":5237,"high":5238,"low":5239,"close":5240},655.05,664.55,650.85,659.03,{"symbol":4248,"time":1221,"open":5242,"high":5243,"low":5244,"close":5245},672.91,675.56,651.89,652.53,{"symbol":4248,"time":1227,"open":5247,"high":5248,"low":5249,"close":5250},660.78,667.34,658.75,662.63,{"symbol":4248,"time":1233,"open":5252,"high":5253,"low":4808,"close":5254},662.1,665.12,660.08,{"symbol":4248,"time":1238,"open":4875,"high":5256,"low":5257,"close":5258},673.71,662.17,665.67,{"symbol":4248,"time":1244,"open":5260,"high":5261,"low":5262,"close":5263},665.38,675.66,663.27,671.93,{"symbol":4248,"time":1250,"open":5219,"high":5217,"low":5265,"close":5266},670.52,672.04,{"symbol":4248,"time":1256,"open":5268,"high":5269,"low":5270,"close":5271},684.79,684.96,680.95,683.38,{"symbol":4248,"time":1260,"open":5273,"high":5274,"low":5275,"close":5276},679.95,683.57,678.73,683,{"symbol":4248,"time":1266,"open":5278,"high":5279,"low":5280,"close":5281},677.24,682.18,675.03,681.44,{"symbol":4248,"time":1271,"open":5283,"high":5284,"low":5285,"close":5286},667.91,671.08,661.21,670.97,{"symbol":4248,"time":1277,"open":5149,"high":5288,"low":5289,"close":5290},677.38,668.72,670.31,{"symbol":4248,"time":1283,"open":5162,"high":5217,"low":5292,"close":4893},674.17,{"symbol":4248,"time":1289,"open":4909,"high":5294,"low":5295,"close":5296},679.96,674.58,675.24,{"symbol":4248,"time":1295,"open":5298,"high":5299,"low":5300,"close":5301},685.67,685.8,679.94,683.34,{"symbol":4248,"time":1301,"open":5303,"high":5304,"low":5305,"close":5306},685.04,685.08,679.24,682.06,{"symbol":4248,"time":1307,"open":5308,"high":5309,"low":5310,"close":5310},683.9,685.94,679.83,{"symbol":4248,"time":1313,"open":5312,"high":5313,"low":5314,"close":5315},688.72,689.7,682.87,687.39,{"symbol":4248,"time":1319,"open":5317,"high":5318,"low":5032,"close":5319},687.05,688.91,687.06,{"symbol":4248,"time":1324,"open":5321,"high":5322,"low":5323,"close":5324},682.73,685.54,682.12,685.24,{"symbol":4248,"time":1329,"open":5326,"high":5327,"low":5328,"close":5329},676.46,678.47,675.65,677.25,{"symbol":4248,"time":1335,"open":5331,"high":5332,"low":5333,"close":5334},668.12,672.71,667.8,671.76,{"symbol":4248,"time":1340,"open":5336,"high":5336,"low":5337,"close":5333},672,663.3,{"symbol":4248,"time":1346,"open":5339,"high":5340,"low":5341,"close":5342},671.44,672.99,669.98,671.29,{"symbol":4248,"time":1352,"open":5344,"high":5345,"low":5346,"close":5347},667.32,672.21,667.27,671.3,{"symbol":4248,"time":1357,"open":5349,"high":5350,"low":5351,"close":5352},659.5,665.76,658.14,664.39,{"symbol":4248,"time":1362,"open":5354,"high":5355,"low":5356,"close":5357},666.82,668.71,657.11,660.64,{"symbol":4248,"time":1367,"open":5354,"high":5359,"low":4811,"close":5360},670.23,665.17,{"symbol":4248,"time":1373,"open":5362,"high":5363,"low":5364,"close":5365},657.17,665.83,653.17,662.23,{"symbol":4248,"time":1379,"open":5367,"high":5368,"low":5369,"close":5370},660.65,665.13,659.77,663.04,{"symbol":4248,"time":1384,"open":5372,"high":5373,"low":5374,"close":5375},672.13,673.95,652.84,653.02,{"symbol":4248,"time":1389,"open":5377,"high":5378,"low":5379,"close":4888},673.53,673.94,669.21,{"symbol":4248,"time":1394,"open":5381,"high":5382,"low":5383,"close":5384},670.25,673.21,669.42,673.11,{"symbol":4248,"time":1399,"open":5386,"high":5340,"low":5387,"close":5388},672.54,667.67,669.12,{"symbol":4248,"time":1405,"open":5390,"high":5391,"low":5392,"close":5393},671.62,672.51,669.46,671.61,{"symbol":4248,"time":1410,"open":5395,"high":5396,"low":5397,"close":5379},669.99,672.68,668.16,{"symbol":4248,"time":1416,"open":5399,"high":5400,"low":5401,"close":5402},670.45,670.57,666.78,669.22,{"symbol":4248,"time":1421,"open":5404,"high":5405,"low":5406,"close":5407},663.17,669.37,663.06,668.45,{"symbol":4248,"time":1427,"open":5409,"high":5410,"low":5411,"close":5412},662.93,666.65,661.61,666.18,{"symbol":4248,"time":1432,"open":5414,"high":5415,"low":5416,"close":5417},664.36,665.28,661.86,663.68,{"symbol":4248,"time":1438,"open":5419,"high":5420,"low":5421,"close":5422},659.51,662.37,657.88,661.82,{"symbol":4248,"time":1444,"open":5424,"high":5425,"low":5426,"close":5427},657.94,659.41,654.41,658.05,{"symbol":4248,"time":1449,"open":5429,"high":5430,"low":5431,"close":5432},664.51,664.61,659.67,661.1,{"symbol":4248,"time":1453,"open":5434,"high":5248,"low":5435,"close":5436},666.72,661.98,663.21,{"symbol":4248,"time":1458,"open":5438,"high":5439,"low":5257,"close":5440},662.2,667.29,666.84,{"symbol":4248,"time":1463,"open":5442,"high":5238,"low":5443,"close":5444},662.33,660.37,663.7,{"symbol":4248,"time":1469,"open":5446,"high":5447,"low":5448,"close":5449},661.89,664.89,660.27,662.26,{"symbol":4248,"time":1475,"open":5451,"high":5452,"low":5453,"close":5454},660.01,661.72,654.3,659.18,{"symbol":4248,"time":1481,"open":5456,"high":5457,"low":5458,"close":5459},661.47,661.78,659.21,660,{"symbol":4248,"time":1487,"open":5461,"high":5462,"low":5463,"close":5464},659.64,661.04,659.34,660.91,{"symbol":4248,"time":1493,"open":5466,"high":5467,"low":5468,"close":5469},657.6,659.11,656.9,657.41,{"symbol":4248,"time":1499,"open":5471,"high":5472,"low":5473,"close":5474},654.18,658.33,653.59,657.63,{"symbol":4248,"time":1505,"open":5476,"high":5477,"low":5478,"close":5479},653.62,654.55,650.63,652.21,{"symbol":4248,"time":1511,"open":5481,"high":5482,"low":5483,"close":5484},648.97,650.86,647.22,650.33,{"symbol":4248,"time":1517,"open":5486,"high":5487,"low":5488,"close":5489},648.62,649.84,647.23,648.83,{"symbol":4248,"time":1523,"open":5491,"high":5479,"low":5492,"close":5493},651.48,643.33,647.24,{"symbol":4248,"time":1529,"open":5495,"high":5496,"low":5497,"close":5498},644.42,649.15,643.51,649.12,{"symbol":4248,"time":1534,"open":5500,"high":5501,"low":5502,"close":5503},642.67,644.21,640.46,643.74,{"symbol":4248,"time":1539,"open":5505,"high":5506,"low":5507,"close":5508},637.5,640.49,634.92,640.27,{"symbol":4248,"time":1545,"open":5510,"high":5511,"low":5512,"close":5513},647.47,647.84,643.14,645.05,{"symbol":4248,"time":1551,"open":5493,"high":5515,"low":5516,"close":5517},649.48,645.34,648.92,{"symbol":4248,"time":1557,"open":5519,"high":5520,"low":5495,"close":5521},644.57,647.37,646.63,[5523,5529,5532,5535,5537,5539,5542,5544,5546,5547,5550,5553,5555,5557,5559,5561,5563,5565,5567,5569,5570,5572,5574,5576,5578,5580,5582,5584,5586,5587,5589,5591,5592,5594,5596,5598,5600,5602,5604,5606,5608,5610,5611,5612,5614,5616,5617,5619,5621,5623,5625,5626,5628,5629,5631,5633,5634,5636,5637,5639,5641,5643,5645,5647,5649,5651,5653,5654,5656,5658,5660,5661,5663,5665,5667],{"time":130,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5527,"datetime":5528},"False","True","BEARISH","ADX","2026-08-21 00:00:00",{"time":154,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5530,"datetime":5531},"MACD","2026-08-17 00:00:00",{"time":160,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5530,"datetime":5534},"BULLISH","2026-08-14 00:00:00",{"time":184,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5530,"datetime":5536},"2026-08-10 00:00:00",{"time":219,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5527,"datetime":5538},"2026-07-31 00:00:00",{"time":225,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5540,"datetime":5541},"MA","2026-07-30 00:00:00",{"time":231,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5527,"datetime":5543},"2026-07-29 00:00:00",{"time":235,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5527,"datetime":5545},"2026-07-28 00:00:00",{"time":235,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5530,"datetime":5545},{"time":241,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5548,"datetime":5549},"RSI","2026-07-27 00:00:00",{"time":301,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5551,"datetime":5552},"BollingerBands","2026-07-13 00:00:00",{"time":301,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5554,"datetime":5552},"CCI",{"time":306,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5527,"datetime":5556},"2026-07-10 00:00:00",{"time":318,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5530,"datetime":5558},"2026-07-08 00:00:00",{"time":353,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5527,"datetime":5560},"2026-06-29 00:00:00",{"time":418,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5530,"datetime":5562},"2026-06-11 00:00:00",{"time":424,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5530,"datetime":5564},"2026-06-10 00:00:00",{"time":430,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5530,"datetime":5566},"2026-06-09 00:00:00",{"time":436,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5530,"datetime":5568},"2026-06-08 00:00:00",{"time":436,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5548,"datetime":5568},{"time":477,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5540,"datetime":5571},"2026-05-28 00:00:00",{"time":482,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5554,"datetime":5573},"2026-05-27 00:00:00",{"time":505,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5530,"datetime":5575},"2026-05-20 00:00:00",{"time":523,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5530,"datetime":5577},"2026-05-15 00:00:00",{"time":565,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5530,"datetime":5579},"2026-05-06 00:00:00",{"time":571,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5548,"datetime":5581},"2026-05-05 00:00:00",{"time":594,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5554,"datetime":5583},"2026-04-29 00:00:00",{"time":616,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5527,"datetime":5585},"2026-04-23 00:00:00",{"time":616,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5530,"datetime":5585},{"time":651,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5548,"datetime":5588},"2026-04-15 00:00:00",{"time":657,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5551,"datetime":5590},"2026-04-14 00:00:00",{"time":657,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5554,"datetime":5590},{"time":679,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5527,"datetime":5593},"2026-04-08 00:00:00",{"time":695,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5530,"datetime":5595},"2026-04-02 00:00:00",{"time":801,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5530,"datetime":5597},"2026-03-09 00:00:00",{"time":835,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5527,"datetime":5599},"2026-02-27 00:00:00",{"time":841,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5530,"datetime":5601},"2026-02-26 00:00:00",{"time":853,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5527,"datetime":5603},"2026-02-24 00:00:00",{"time":864,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5540,"datetime":5605},"2026-02-20 00:00:00",{"time":899,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5548,"datetime":5607},"2026-02-11 00:00:00",{"time":935,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5527,"datetime":5609},"2026-02-03 00:00:00",{"time":935,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5551,"datetime":5609},{"time":935,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5554,"datetime":5609},{"time":953,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5527,"datetime":5613},"2026-01-29 00:00:00",{"time":958,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5527,"datetime":5615},"2026-01-28 00:00:00",{"time":958,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5530,"datetime":5615},{"time":976,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5548,"datetime":5618},"2026-01-23 00:00:00",{"time":1022,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5540,"datetime":5620},"2026-01-12 00:00:00",{"time":1046,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5551,"datetime":5622},"2026-01-06 00:00:00",{"time":1057,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5527,"datetime":5624},"2026-01-02 00:00:00",{"time":1057,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5554,"datetime":5624},{"time":1079,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5540,"datetime":5627},"2025-12-26 00:00:00",{"time":1079,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5530,"datetime":5627},{"time":1097,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5548,"datetime":5630},"2025-12-22 00:00:00",{"time":1145,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5551,"datetime":5632},"2025-12-10 00:00:00",{"time":1145,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5554,"datetime":5632},{"time":1156,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5527,"datetime":5635},"2025-12-08 00:00:00",{"time":1156,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5530,"datetime":5635},{"time":1180,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5548,"datetime":5638},"2025-12-02 00:00:00",{"time":1197,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5527,"datetime":5640},"2025-11-26 00:00:00",{"time":1250,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5530,"datetime":5642},"2025-11-13 00:00:00",{"time":1283,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5540,"datetime":5644},"2025-11-05 00:00:00",{"time":1289,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5530,"datetime":5646},"2025-11-04 00:00:00",{"time":1335,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5551,"datetime":5648},"2025-10-23 00:00:00",{"time":1346,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5554,"datetime":5650},"2025-10-21 00:00:00",{"time":1367,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5551,"datetime":5652},"2025-10-15 00:00:00",{"time":1367,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5554,"datetime":5652},{"time":1373,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5554,"datetime":5655},"2025-10-14 00:00:00",{"time":1389,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5554,"datetime":5657},"2025-10-09 00:00:00",{"time":1427,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5551,"datetime":5659},"2025-09-30 00:00:00",{"time":1427,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5554,"datetime":5659},{"time":1432,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5527,"datetime":5662},"2025-09-29 00:00:00",{"time":1438,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5527,"datetime":5664},"2025-09-26 00:00:00",{"time":1444,"symbol":5,"current_signal":5524,"signal_change":5525,"signal_type":5526,"trading_system":5527,"datetime":5666},"2025-09-25 00:00:00",{"time":1449,"symbol":5,"current_signal":5525,"signal_change":5525,"signal_type":5533,"trading_system":5527,"datetime":5668},"2025-09-24 00:00:00",[5670,5676,5681,5686,5691,5696,5702,5707,5712,5717,5723,5728,5733,5738,5742,5747,5752,5757,5762,5767,5772,5776,5781,5786,5791,5796,5801,5805,5810,5814,5819,5824,5829,5834,5839,5844,5849,5854,5859,5864,5869,5874,5879,5884,5889,5894,5899,5904,5909,5914,5919,5923,5928,5933,5938,5942,5946,5951,5956,5961,5966,5971,5976,5980,5985,5990,5996,6002,6006,6012,6017,6023,6029,6035,6040,6046,6052,6058,6064,6070,6076,6080,6086,6092,6098,6103,6109,6115,6120,6126,6132,6137,6143,6149,6155,6161,6167,6173,6178,6184],{"symbol":5,"form":5671,"filingdate":812,"primarydocument":5672,"accessionnumber":5673,"filing_url":5674,"sec_url":5675},"8-K","tdg-20260305.htm","0001260221-26-000028","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000028/tdg-20260305.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000028/0001260221-26-000028-index.htm",{"symbol":5,"form":5671,"filingdate":887,"primarydocument":5677,"accessionnumber":5678,"filing_url":5679,"sec_url":5680},"d83933d8k.htm","0001193125-26-051416","https://www.sec.gov/Archives/edgar/data/1260221/000119312526051416/d83933d8k.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312526051416/0001193125-26-051416-index.htm",{"symbol":5,"form":5671,"filingdate":899,"primarydocument":5682,"accessionnumber":5683,"filing_url":5684,"sec_url":5685},"tdg-20260210.htm","0001260221-26-000025","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000025/tdg-20260210.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000025/0001260221-26-000025-index.htm",{"symbol":5,"form":5671,"filingdate":911,"primarydocument":5687,"accessionnumber":5688,"filing_url":5689,"sec_url":5690},"tdg-20260209.htm","0001260221-26-000020","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000020/tdg-20260209.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000020/0001260221-26-000020-index.htm",{"symbol":5,"form":5671,"filingdate":935,"primarydocument":5692,"accessionnumber":5693,"filing_url":5694,"sec_url":5695},"tdg-20260203.htm","0001260221-26-000015","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000015/tdg-20260203.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000015/0001260221-26-000015-index.htm",{"symbol":5,"form":5697,"filingdate":935,"primarydocument":5698,"accessionnumber":5699,"filing_url":5700,"sec_url":5701},"10-Q","tdg-20251227.htm","0001260221-26-000017","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000017/tdg-20251227.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000017/0001260221-26-000017-index.htm",{"symbol":5,"form":5671,"filingdate":1000,"primarydocument":5703,"accessionnumber":5704,"filing_url":5705,"sec_url":5706},"tdg-20260116.htm","0001260221-26-000002","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000002/tdg-20260116.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000002/0001260221-26-000002-index.htm",{"symbol":5,"form":5671,"filingdate":1062,"primarydocument":5708,"accessionnumber":5709,"filing_url":5710,"sec_url":5711},"tdg-20251231.htm","0001260221-25-000084","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000084/tdg-20251231.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000084/0001260221-25-000084-index.htm",{"symbol":5,"form":5671,"filingdate":1256,"primarydocument":5713,"accessionnumber":5714,"filing_url":5715,"sec_url":5716},"tdg-20251112.htm","0001260221-25-000078","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000078/tdg-20251112.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000078/0001260221-25-000078-index.htm",{"symbol":5,"form":5718,"filingdate":1256,"primarydocument":5719,"accessionnumber":5720,"filing_url":5721,"sec_url":5722},"10-K","tdg-20250930.htm","0001260221-25-000081","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000081/tdg-20250930.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000081/0001260221-25-000081-index.htm",{"symbol":5,"form":5671,"filingdate":1335,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"tdg-20251023.htm","0001260221-25-000068","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000068/tdg-20251023.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000068/0001260221-25-000068-index.htm",{"symbol":5,"form":5671,"filingdate":1405,"primarydocument":5729,"accessionnumber":5730,"filing_url":5731,"sec_url":5732},"tdg-20251006.htm","0001260221-25-000065","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000065/tdg-20251006.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000065/0001260221-25-000065-index.htm",{"symbol":5,"form":5671,"filingdate":1410,"primarydocument":5734,"accessionnumber":5735,"filing_url":5736,"sec_url":5737},"tdg-20251001.htm","0001260221-25-000063","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000063/tdg-20251001.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000063/0001260221-25-000063-index.htm",{"symbol":5,"form":5671,"filingdate":1421,"primarydocument":5734,"accessionnumber":5739,"filing_url":5740,"sec_url":5741},"0001260221-25-000061","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000061/tdg-20251001.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000061/0001260221-25-000061-index.htm",{"symbol":5,"form":5671,"filingdate":1469,"primarydocument":5743,"accessionnumber":5744,"filing_url":5745,"sec_url":5746},"d12406d8k.htm","0001193125-25-206768","https://www.sec.gov/Archives/edgar/data/1260221/000119312525206768/d12406d8k.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312525206768/0001193125-25-206768-index.htm",{"symbol":5,"form":5671,"filingdate":1586,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"d49796d8k.htm","0001193125-25-183753","https://www.sec.gov/Archives/edgar/data/1260221/000119312525183753/d49796d8k.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312525183753/0001193125-25-183753-index.htm",{"symbol":5,"form":5671,"filingdate":1614,"primarydocument":5753,"accessionnumber":5754,"filing_url":5755,"sec_url":5756},"tdg-20250813.htm","0001260221-25-000059","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000059/tdg-20250813.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000059/0001260221-25-000059-index.htm",{"symbol":5,"form":5671,"filingdate":1626,"primarydocument":5758,"accessionnumber":5759,"filing_url":5760,"sec_url":5761},"tdg-20250811.htm","0001260221-25-000053","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000053/tdg-20250811.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000053/0001260221-25-000053-index.htm",{"symbol":5,"form":5671,"filingdate":1648,"primarydocument":5763,"accessionnumber":5764,"filing_url":5765,"sec_url":5766},"tdg-20250805.htm","0001260221-25-000050","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000050/tdg-20250805.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000050/0001260221-25-000050-index.htm",{"symbol":5,"form":5697,"filingdate":1648,"primarydocument":5768,"accessionnumber":5769,"filing_url":5770,"sec_url":5771},"tdg-20250628.htm","0001260221-25-000051","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000051/tdg-20250628.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000051/0001260221-25-000051-index.htm",{"symbol":5,"form":5671,"filingdate":1648,"primarydocument":5763,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"0001260221-25-000049","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000049/tdg-20250805.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000049/0001260221-25-000049-index.htm",{"symbol":5,"form":5671,"filingdate":1686,"primarydocument":5777,"accessionnumber":5778,"filing_url":5779,"sec_url":5780},"tdg-20250725.htm","0001260221-25-000042","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000042/tdg-20250725.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000042/0001260221-25-000042-index.htm",{"symbol":5,"form":5671,"filingdate":1755,"primarydocument":5782,"accessionnumber":5783,"filing_url":5784,"sec_url":5785},"tdg-20250707.htm","0001260221-25-000039","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000039/tdg-20250707.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000039/0001260221-25-000039-index.htm",{"symbol":5,"form":5671,"filingdate":1789,"primarydocument":5787,"accessionnumber":5788,"filing_url":5789,"sec_url":5790},"tdg-20250630.htm","0001260221-25-000037","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000037/tdg-20250630.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000037/0001260221-25-000037-index.htm",{"symbol":5,"form":5671,"filingdate":1946,"primarydocument":5792,"accessionnumber":5793,"filing_url":5794,"sec_url":5795},"d43283d8k.htm","0001193125-25-123144","https://www.sec.gov/Archives/edgar/data/1260221/000119312525123144/d43283d8k.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312525123144/0001193125-25-123144-index.htm",{"symbol":5,"form":5671,"filingdate":1973,"primarydocument":5797,"accessionnumber":5798,"filing_url":5799,"sec_url":5800},"tdg-20250513.htm","0001260221-25-000033","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000033/tdg-20250513.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000033/0001260221-25-000033-index.htm",{"symbol":5,"form":5671,"filingdate":1973,"primarydocument":5797,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"0001260221-25-000031","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000031/tdg-20250513.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000031/0001260221-25-000031-index.htm",{"symbol":5,"form":5671,"filingdate":2001,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"tdg-20250506.htm","0001260221-25-000025","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000025/tdg-20250506.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000025/0001260221-25-000025-index.htm",{"symbol":5,"form":5671,"filingdate":2001,"primarydocument":5806,"accessionnumber":5811,"filing_url":5812,"sec_url":5813},"0001260221-25-000024","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000024/tdg-20250506.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000024/0001260221-25-000024-index.htm",{"symbol":5,"form":5697,"filingdate":2001,"primarydocument":5815,"accessionnumber":5816,"filing_url":5817,"sec_url":5818},"tdg-20250329.htm","0001260221-25-000026","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000026/tdg-20250329.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000026/0001260221-25-000026-index.htm",{"symbol":5,"form":5671,"filingdate":2229,"primarydocument":5820,"accessionnumber":5821,"filing_url":5822,"sec_url":5823},"tdg-20250306.htm","0001260221-25-000017","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000017/tdg-20250306.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000017/0001260221-25-000017-index.htm",{"symbol":5,"form":5671,"filingdate":2350,"primarydocument":5825,"accessionnumber":5826,"filing_url":5827,"sec_url":5828},"tdg-20250204.htm","0001260221-25-000012","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000012/tdg-20250204.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000012/0001260221-25-000012-index.htm",{"symbol":5,"form":5697,"filingdate":2350,"primarydocument":5830,"accessionnumber":5831,"filing_url":5832,"sec_url":5833},"tdg-20241228.htm","0001260221-25-000014","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000014/tdg-20241228.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000014/0001260221-25-000014-index.htm",{"symbol":5,"form":5718,"filingdate":2661,"primarydocument":5835,"accessionnumber":5836,"filing_url":5837,"sec_url":5838},"tdg-20240930.htm","0001260221-24-000083","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000083/tdg-20240930.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000083/0001260221-24-000083-index.htm",{"symbol":5,"form":5671,"filingdate":2661,"primarydocument":5840,"accessionnumber":5841,"filing_url":5842,"sec_url":5843},"tdg-20241107.htm","0001260221-24-000082","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000082/tdg-20241107.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000082/0001260221-24-000082-index.htm",{"symbol":5,"form":5671,"filingdate":2844,"primarydocument":5845,"accessionnumber":5846,"filing_url":5847,"sec_url":5848},"d887611d8k.htm","0001193125-24-222468","https://www.sec.gov/Archives/edgar/data/1260221/000119312524222468/d887611d8k.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312524222468/0001193125-24-222468-index.htm",{"symbol":5,"form":5671,"filingdate":2906,"primarydocument":5850,"accessionnumber":5851,"filing_url":5852,"sec_url":5853},"tdg-20240905.htm","0001260221-24-000074","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000074/tdg-20240905.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000074/0001260221-24-000074-index.htm",{"symbol":5,"form":5671,"filingdate":2917,"primarydocument":5855,"accessionnumber":5856,"filing_url":5857,"sec_url":5858},"tdg-20240903.htm","0001260221-24-000071","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000071/tdg-20240903.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000071/0001260221-24-000071-index.htm",{"symbol":5,"form":5697,"filingdate":3019,"primarydocument":5860,"accessionnumber":5861,"filing_url":5862,"sec_url":5863},"tdg-20240629.htm","0001260221-24-000069","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000069/tdg-20240629.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000069/0001260221-24-000069-index.htm",{"symbol":5,"form":5671,"filingdate":3019,"primarydocument":5865,"accessionnumber":5866,"filing_url":5867,"sec_url":5868},"tdg-20240806.htm","0001260221-24-000066","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000066/tdg-20240806.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000066/0001260221-24-000066-index.htm",{"symbol":5,"form":5671,"filingdate":3039,"primarydocument":5870,"accessionnumber":5871,"filing_url":5872,"sec_url":5873},"tdg-20240731.htm","0001260221-24-000062","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000062/tdg-20240731.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000062/0001260221-24-000062-index.htm",{"symbol":5,"form":5671,"filingdate":3167,"primarydocument":5875,"accessionnumber":5876,"filing_url":5877,"sec_url":5878},"tdg-20240626.htm","0001260221-24-000060","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000060/tdg-20240626.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000060/0001260221-24-000060-index.htm",{"symbol":5,"form":5671,"filingdate":3234,"primarydocument":5880,"accessionnumber":5881,"filing_url":5882,"sec_url":5883},"tdg-20240606.htm","0001260221-24-000058","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000058/tdg-20240606.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000058/0001260221-24-000058-index.htm",{"symbol":5,"form":5671,"filingdate":3246,"primarydocument":5885,"accessionnumber":5886,"filing_url":5887,"sec_url":5888},"d833756d8k.htm","0001193125-24-154269","https://www.sec.gov/Archives/edgar/data/1260221/000119312524154269/d833756d8k.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312524154269/0001193125-24-154269-index.htm",{"symbol":5,"form":5671,"filingdate":3273,"primarydocument":5890,"accessionnumber":5891,"filing_url":5892,"sec_url":5893},"tdg-20240528.htm","0001260221-24-000054","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000054/tdg-20240528.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000054/0001260221-24-000054-index.htm",{"symbol":5,"form":5671,"filingdate":3287,"primarydocument":5895,"accessionnumber":5896,"filing_url":5897,"sec_url":5898},"tdg-20240522.htm","0001260221-24-000052","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000052/tdg-20240522.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000052/0001260221-24-000052-index.htm",{"symbol":5,"form":5697,"filingdate":3347,"primarydocument":5900,"accessionnumber":5901,"filing_url":5902,"sec_url":5903},"tdg-20240330.htm","0001260221-24-000046","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000046/tdg-20240330.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000046/0001260221-24-000046-index.htm",{"symbol":5,"form":5671,"filingdate":3347,"primarydocument":5905,"accessionnumber":5906,"filing_url":5907,"sec_url":5908},"tdg-20240507.htm","0001260221-24-000043","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000043/tdg-20240507.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000043/0001260221-24-000043-index.htm",{"symbol":5,"form":5671,"filingdate":3516,"primarydocument":5910,"accessionnumber":5911,"filing_url":5912,"sec_url":5913},"d828207d8k.htm","0001193125-24-075251","https://www.sec.gov/Archives/edgar/data/1260221/000119312524075251/d828207d8k.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312524075251/0001193125-24-075251-index.htm",{"symbol":5,"form":5671,"filingdate":3550,"primarydocument":5915,"accessionnumber":5916,"filing_url":5917,"sec_url":5918},"tdg-20240314.htm","0001260221-24-000035","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000035/tdg-20240314.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000035/0001260221-24-000035-index.htm",{"symbol":5,"form":5671,"filingdate":3550,"primarydocument":5915,"accessionnumber":5920,"filing_url":5921,"sec_url":5922},"0001260221-24-000033","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000033/tdg-20240314.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000033/0001260221-24-000033-index.htm",{"symbol":5,"form":5671,"filingdate":3572,"primarydocument":5924,"accessionnumber":5925,"filing_url":5926,"sec_url":5927},"tdg-20240307.htm","0001260221-24-000031","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000031/tdg-20240307.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000031/0001260221-24-000031-index.htm",{"symbol":5,"form":5671,"filingdate":3612,"primarydocument":5929,"accessionnumber":5930,"filing_url":5931,"sec_url":5932},"d775821d8k.htm","0001193125-24-050713","https://www.sec.gov/Archives/edgar/data/1260221/000119312524050713/d775821d8k.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312524050713/0001193125-24-050713-index.htm",{"symbol":5,"form":5671,"filingdate":3673,"primarydocument":5934,"accessionnumber":5935,"filing_url":5936,"sec_url":5937},"tdg-20240212.htm","0001260221-24-000024","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000024/tdg-20240212.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000024/0001260221-24-000024-index.htm",{"symbol":5,"form":5671,"filingdate":3673,"primarydocument":5934,"accessionnumber":5939,"filing_url":5940,"sec_url":5941},"0001260221-24-000025","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000025/tdg-20240212.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000025/0001260221-24-000025-index.htm",{"symbol":5,"form":5671,"filingdate":3673,"primarydocument":5934,"accessionnumber":5943,"filing_url":5944,"sec_url":5945},"0001260221-24-000028","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000028/tdg-20240212.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000028/0001260221-24-000028-index.htm",{"symbol":5,"form":5671,"filingdate":3684,"primarydocument":5947,"accessionnumber":5948,"filing_url":5949,"sec_url":5950},"tdg-20240208.htm","0001260221-24-000019","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000019/tdg-20240208.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000019/0001260221-24-000019-index.htm",{"symbol":5,"form":5697,"filingdate":3684,"primarydocument":5952,"accessionnumber":5953,"filing_url":5954,"sec_url":5955},"tdg-20231230.htm","0001260221-24-000021","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000021/tdg-20231230.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000021/0001260221-24-000021-index.htm",{"symbol":5,"form":5671,"filingdate":3967,"primarydocument":5957,"accessionnumber":5958,"filing_url":5959,"sec_url":5960},"d261654d8k.htm","0001193125-23-284319","https://www.sec.gov/Archives/edgar/data/1260221/000119312523284319/d261654d8k.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312523284319/0001193125-23-284319-index.htm",{"symbol":5,"form":5671,"filingdate":4013,"primarydocument":5962,"accessionnumber":5963,"filing_url":5964,"sec_url":5965},"tdg-20231115.htm","0001260221-23-000086","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000086/tdg-20231115.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000086/0001260221-23-000086-index.htm",{"symbol":5,"form":5671,"filingdate":4019,"primarydocument":5967,"accessionnumber":5968,"filing_url":5969,"sec_url":5970},"tdg-20231114.htm","0001260221-23-000084","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000084/tdg-20231114.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000084/0001260221-23-000084-index.htm",{"symbol":5,"form":5671,"filingdate":4037,"primarydocument":5972,"accessionnumber":5973,"filing_url":5974,"sec_url":5975},"tdg-20231109.htm","0001260221-23-000077","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000077/tdg-20231109.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000077/0001260221-23-000077-index.htm",{"symbol":5,"form":5671,"filingdate":4037,"primarydocument":5972,"accessionnumber":5977,"filing_url":5978,"sec_url":5979},"0001260221-23-000075","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000075/tdg-20231109.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000075/0001260221-23-000075-index.htm",{"symbol":5,"form":5718,"filingdate":4037,"primarydocument":5981,"accessionnumber":5982,"filing_url":5983,"sec_url":5984},"tdg-20230930.htm","0001260221-23-000081","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000081/tdg-20230930.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000081/0001260221-23-000081-index.htm",{"symbol":5,"form":5671,"filingdate":4089,"primarydocument":5986,"accessionnumber":5987,"filing_url":5988,"sec_url":5989},"tdg-20231026.htm","0001260221-23-000066","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000066/tdg-20231026.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000066/0001260221-23-000066-index.htm",{"symbol":5,"form":5671,"filingdate":5991,"primarydocument":5992,"accessionnumber":5993,"filing_url":5994,"sec_url":5995},"2023-08-18","d512194d8k.htm","0001193125-23-215952","https://www.sec.gov/Archives/edgar/data/1260221/000119312523215952/d512194d8k.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312523215952/0001193125-23-215952-index.htm",{"symbol":5,"form":5671,"filingdate":5997,"primarydocument":5998,"accessionnumber":5999,"filing_url":6000,"sec_url":6001},"2023-08-09","tdg-20230809.htm","0001260221-23-000061","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000061/tdg-20230809.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000061/0001260221-23-000061-index.htm",{"symbol":5,"form":5671,"filingdate":5997,"primarydocument":5998,"accessionnumber":6003,"filing_url":6004,"sec_url":6005},"0001260221-23-000064","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000064/tdg-20230809.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000064/0001260221-23-000064-index.htm",{"symbol":5,"form":5671,"filingdate":6007,"primarydocument":6008,"accessionnumber":6009,"filing_url":6010,"sec_url":6011},"2023-08-08","tdg-20230808.htm","0001260221-23-000054","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000054/tdg-20230808.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000054/0001260221-23-000054-index.htm",{"symbol":5,"form":5697,"filingdate":6007,"primarydocument":6013,"accessionnumber":6014,"filing_url":6015,"sec_url":6016},"tdg-20230701.htm","0001260221-23-000058","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000058/tdg-20230701.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000058/0001260221-23-000058-index.htm",{"symbol":5,"form":5671,"filingdate":6018,"primarydocument":6019,"accessionnumber":6020,"filing_url":6021,"sec_url":6022},"2023-06-08","tdg-20230608.htm","0001260221-23-000051","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000051/tdg-20230608.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000051/0001260221-23-000051-index.htm",{"symbol":5,"form":5671,"filingdate":6024,"primarydocument":6025,"accessionnumber":6026,"filing_url":6027,"sec_url":6028},"2023-05-26","tdg-20230526.htm","0001260221-23-000048","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000048/tdg-20230526.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000048/0001260221-23-000048-index.htm",{"symbol":5,"form":5697,"filingdate":6030,"primarydocument":6031,"accessionnumber":6032,"filing_url":6033,"sec_url":6034},"2023-05-09","tdg-20230401.htm","0001260221-23-000040","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000040/tdg-20230401.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000040/0001260221-23-000040-index.htm",{"symbol":5,"form":5671,"filingdate":6030,"primarydocument":6036,"accessionnumber":6037,"filing_url":6038,"sec_url":6039},"tdg-20230509.htm","0001260221-23-000036","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000036/tdg-20230509.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000036/0001260221-23-000036-index.htm",{"symbol":5,"form":5671,"filingdate":6041,"primarydocument":6042,"accessionnumber":6043,"filing_url":6044,"sec_url":6045},"2023-05-08","tdg-20230508.htm","0001260221-23-000032","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000032/tdg-20230508.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000032/0001260221-23-000032-index.htm",{"symbol":5,"form":5671,"filingdate":6047,"primarydocument":6048,"accessionnumber":6049,"filing_url":6050,"sec_url":6051},"2023-03-14","tdg-20230314.htm","0001260221-23-000029","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000029/tdg-20230314.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000029/0001260221-23-000029-index.htm",{"symbol":5,"form":5671,"filingdate":6053,"primarydocument":6054,"accessionnumber":6055,"filing_url":6056,"sec_url":6057},"2023-03-10","tdg-20230309.htm","0001260221-23-000026","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000026/tdg-20230309.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000026/0001260221-23-000026-index.htm",{"symbol":5,"form":5671,"filingdate":6059,"primarydocument":6060,"accessionnumber":6061,"filing_url":6062,"sec_url":6063},"2023-03-09","d676638d8k.htm","0001193125-23-066095","https://www.sec.gov/Archives/edgar/data/1260221/000119312523066095/d676638d8k.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312523066095/0001193125-23-066095-index.htm",{"symbol":5,"form":5671,"filingdate":6065,"primarydocument":6066,"accessionnumber":6067,"filing_url":6068,"sec_url":6069},"2023-02-24","d450769d8k.htm","0001193125-23-049006","https://www.sec.gov/Archives/edgar/data/1260221/000119312523049006/d450769d8k.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312523049006/0001193125-23-049006-index.htm",{"symbol":5,"form":5671,"filingdate":6071,"primarydocument":6072,"accessionnumber":6073,"filing_url":6074,"sec_url":6075},"2023-02-23","tdg-20230223.htm","0001260221-23-000020","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000020/tdg-20230223.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000020/0001260221-23-000020-index.htm",{"symbol":5,"form":5671,"filingdate":6071,"primarydocument":6072,"accessionnumber":6077,"filing_url":6078,"sec_url":6079},"0001260221-23-000023","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000023/tdg-20230223.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000023/0001260221-23-000023-index.htm",{"symbol":5,"form":5671,"filingdate":6081,"primarydocument":6082,"accessionnumber":6083,"filing_url":6084,"sec_url":6085},"2023-02-10","tdg-20230210.htm","0001260221-23-000016","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000016/tdg-20230210.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000016/0001260221-23-000016-index.htm",{"symbol":5,"form":5671,"filingdate":6087,"primarydocument":6088,"accessionnumber":6089,"filing_url":6090,"sec_url":6091},"2023-02-09","tdg-20230209.htm","0001260221-23-000013","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000013/tdg-20230209.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000013/0001260221-23-000013-index.htm",{"symbol":5,"form":5671,"filingdate":6093,"primarydocument":6094,"accessionnumber":6095,"filing_url":6096,"sec_url":6097},"2023-02-07","tdg-20230207.htm","0001260221-23-000005","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000005/tdg-20230207.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000005/0001260221-23-000005-index.htm",{"symbol":5,"form":5697,"filingdate":6093,"primarydocument":6099,"accessionnumber":6100,"filing_url":6101,"sec_url":6102},"tdg-20221231.htm","0001260221-23-000007","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000007/tdg-20221231.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022123000007/0001260221-23-000007-index.htm",{"symbol":5,"form":5671,"filingdate":6104,"primarydocument":6105,"accessionnumber":6106,"filing_url":6107,"sec_url":6108},"2022-12-14","d433972d8k.htm","0001193125-22-304822","https://www.sec.gov/Archives/edgar/data/1260221/000119312522304822/d433972d8k.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312522304822/0001193125-22-304822-index.htm",{"symbol":5,"form":5671,"filingdate":6110,"primarydocument":6111,"accessionnumber":6112,"filing_url":6113,"sec_url":6114},"2022-11-10","tdg-20221110.htm","0001260221-22-000060","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000060/tdg-20221110.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000060/0001260221-22-000060-index.htm",{"symbol":5,"form":5718,"filingdate":6110,"primarydocument":6116,"accessionnumber":6117,"filing_url":6118,"sec_url":6119},"tdg-20220930.htm","0001260221-22-000065","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000065/tdg-20220930.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000065/0001260221-22-000065-index.htm",{"symbol":5,"form":5671,"filingdate":6121,"primarydocument":6122,"accessionnumber":6123,"filing_url":6124,"sec_url":6125},"2022-08-26","tdg-20220826.htm","0001260221-22-000056","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000056/tdg-20220826.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000056/0001260221-22-000056-index.htm",{"symbol":5,"form":5697,"filingdate":6127,"primarydocument":6128,"accessionnumber":6129,"filing_url":6130,"sec_url":6131},"2022-08-09","tdg-20220702.htm","0001260221-22-000053","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000053/tdg-20220702.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000053/0001260221-22-000053-index.htm",{"symbol":5,"form":5671,"filingdate":6127,"primarydocument":6133,"accessionnumber":6134,"filing_url":6135,"sec_url":6136},"tdg-20220809.htm","0001260221-22-000050","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000050/tdg-20220809.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000050/0001260221-22-000050-index.htm",{"symbol":5,"form":5671,"filingdate":6138,"primarydocument":6139,"accessionnumber":6140,"filing_url":6141,"sec_url":6142},"2022-07-29","tdg-20220729.htm","0001260221-22-000044","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000044/tdg-20220729.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000044/0001260221-22-000044-index.htm",{"symbol":5,"form":5671,"filingdate":6144,"primarydocument":6145,"accessionnumber":6146,"filing_url":6147,"sec_url":6148},"2022-07-26","tdg-20220725.htm","0001260221-22-000042","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000042/tdg-20220725.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000042/0001260221-22-000042-index.htm",{"symbol":5,"form":5671,"filingdate":6150,"primarydocument":6151,"accessionnumber":6152,"filing_url":6153,"sec_url":6154},"2022-07-13","tdg-20220712.htm","0001260221-22-000039","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000039/tdg-20220712.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000039/0001260221-22-000039-index.htm",{"symbol":5,"form":5671,"filingdate":6156,"primarydocument":6157,"accessionnumber":6158,"filing_url":6159,"sec_url":6160},"2022-05-25","tdg-20220525.htm","0001260221-22-000036","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000036/tdg-20220525.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000036/0001260221-22-000036-index.htm",{"symbol":5,"form":5671,"filingdate":6162,"primarydocument":6163,"accessionnumber":6164,"filing_url":6165,"sec_url":6166},"2022-05-19","tdg-20220519.htm","0001260221-22-000030","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000030/tdg-20220519.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000030/0001260221-22-000030-index.htm",{"symbol":5,"form":5671,"filingdate":6168,"primarydocument":6169,"accessionnumber":6170,"filing_url":6171,"sec_url":6172},"2022-05-10","tdg-20220510.htm","0001260221-22-000022","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000022/tdg-20220510.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000022/0001260221-22-000022-index.htm",{"symbol":5,"form":5697,"filingdate":6168,"primarydocument":6174,"accessionnumber":6175,"filing_url":6176,"sec_url":6177},"tdg-20220402.htm","0001260221-22-000026","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000026/tdg-20220402.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000026/0001260221-22-000026-index.htm",{"symbol":5,"form":5671,"filingdate":6179,"primarydocument":6180,"accessionnumber":6181,"filing_url":6182,"sec_url":6183},"2022-03-14","tdg-20220314.htm","0001260221-22-000018","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000018/tdg-20220314.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000018/0001260221-22-000018-index.htm",{"symbol":5,"form":5697,"filingdate":6185,"primarydocument":6186,"accessionnumber":6187,"filing_url":6188,"sec_url":6189},"2022-02-08","tdg-20220101.htm","0001260221-22-000013","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000013/tdg-20220101.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022122000013/0001260221-22-000013-index.htm",[6191,6206,6215,6226,6244,6259,6269,6281,6293,6311,6320,6330,6342,6353,6367,6374,6381,6391,6401,6412,6423,6430,6444,6457,6472,6483,6506,6514,6521,6532,6540,6548,6556,6566,6578,6585,6593,6604,6615,6624,6635,6646,6657,6664,6671,6679,6687,6696,6707,6719],{"symbol":5,"accessionnumber":6192,"filingdate":41,"sec_url":6193,"tags":6194,"headline":6198,"summary":6199,"sector":6200,"industry":6201,"date_processed":6202,"impact_score":6203,"exhibits":6204,"isLocked":6205},"0001260221-26-000056","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000056/0001260221-26-000056-index.htm",{"events":6195},[6196,6197],"New Debt Issued","Financial Instrument Agreement","TransDigm Group Announces $2.5 Billion Senior Secured Notes Offering","On September 14, 2026, TransDigm Group Incorporated announced that its subsidiary, TransDigm Inc., plans to offer $2,500 million in senior secured notes in a private placement. The proceeds will be used to repurchase existing 2028 secured notes and for general corporate purposes. The offering is subject to market and other conditions.","Manufacturing","Aircraft Parts & Auxiliary Equipment, NEC","2026-09-14 13:05:40","MEDIUM",[],false,{"symbol":5,"accessionnumber":6207,"filingdate":41,"sec_url":6208,"tags":6209,"headline":6211,"summary":6212,"sector":6200,"industry":6201,"date_processed":6213,"impact_score":6203,"exhibits":6214,"isLocked":6205},"0001260221-26-000059","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000059/0001260221-26-000059-index.htm",{"events":6210},[6196,6197],"TransDigm Group Announces Pricing of $3,000 Million Senior Secured Notes Offering","On September 14, 2026, TransDigm Group Incorporated announced that its wholly-owned subsidiary, TransDigm Inc., priced a $3,000 million aggregate principal amount of 6.75% Senior Secured Notes due 2035. The offering, increased from the initially announced $2,500 million, is expected to close on September 28, 2026, subject to customary conditions. TransDigm Group intends to use the net proceeds to repurchase all of the Issuer's outstanding 6.75% Senior Secured Notes due 2028 and for general corporate purposes.","2026-09-14 20:48:58",[],{"symbol":5,"accessionnumber":6216,"filingdate":41,"sec_url":6217,"tags":6218,"headline":6222,"summary":6223,"sector":6200,"industry":6201,"date_processed":6224,"impact_score":6203,"exhibits":6225,"isLocked":6205},"0001260221-26-000057","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000057/0001260221-26-000057-index.htm",{"events":6219},[6196,6220,6221],"Term Loan Entered","Credit Facility Entered","TransDigm Group Announces Cash Tender Offer for Senior Secured Notes","On September 14, 2026, TransDigm Group Incorporated announced that its wholly-owned subsidiary, TransDigm Inc., has commenced a cash tender offer for any and all of its outstanding 6.75% Senior Secured Notes due 2028. The offer provides $1,008.00 per $1,000 principal amount of Notes for those tendered by September 25, 2026, and $978.00 for those tendered after this date but before the offer expires on October 13, 2026. Morgan Stanley & Co. LLC is acting as the Sole Dealer Manager for the tender offer.","2026-09-14 13:06:40",[],{"symbol":5,"accessionnumber":6227,"filingdate":207,"sec_url":6228,"tags":6229,"headline":6235,"summary":6236,"sector":6200,"industry":6201,"date_processed":6237,"impact_score":6238,"exhibits":6239,"isLocked":6205},"0001260221-26-000052","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000052/0001260221-26-000052-index.htm",{"events":6230},[6231,6232,6233,6234],"Earnings Beat","Raised Guidance","Acquired Business Financial Statements","Share Repurchase Program Announced","TransDigm Group Reports Strong Q3 2026 Results and Raises Guidance","TransDigm Group reported strong financial results for the third quarter of fiscal 2026, with net sales of $2.741 billion, up 23% year-over-year, and net income of $540 million, up 10%. The company also raised its fiscal 2026 guidance, anticipating net sales between $10.470 billion and $10.550 billion, net income between $2.102 billion and $2.150 billion, and adjusted earnings per share between $40.62 and $41.46. The company attributed the strong performance to double-digit growth across all three major market channels. Additionally, TransDigm completed the acquisition of Prince & Izant for approximately $1.07 billion and repurchased $1.0 billion of its common stock during the quarter.","2026-08-04 11:18:56","HIGH",[6240],{"exhibit_number":6241,"htm_reference":6242,"full_url":6243},"EX-99.1","exhibit991tdg2026q3earning.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000052/exhibit991tdg2026q3earning.htm",{"symbol":5,"accessionnumber":6245,"filingdate":241,"sec_url":6246,"tags":6247,"headline":6252,"summary":6253,"sector":6200,"industry":6201,"date_processed":6254,"impact_score":6238,"exhibits":6255,"isLocked":6205},"0001260221-26-000048","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000048/0001260221-26-000048-index.htm",{"events":6248},[6249,6250,6251],"M&A Transaction","Strategic Partnership","General Statement","TransDigm Group Announces Acquisition of Prince & Izant for $1.066 Billion","TransDigm Group Incorporated announced on July 27, 2026, its definitive agreement to acquire Prince & Izant, a leading global designer and manufacturer of highly engineered brazing alloys and specialty metal components, for approximately $1.066 billion in cash, including certain tax benefits. Prince & Izant, headquartered in Cleveland, Ohio, primarily supports the aerospace and defense, aeroderivative turbine, and transportation end markets. The acquisition is expected to generate approximately $360 million in revenue for the calendar year ending December 31, 2026. The transaction is subject to regulatory approvals and customary closing conditions.","2026-07-27 11:17:40",[6256],{"exhibit_number":6241,"htm_reference":6257,"full_url":6258},"exhibit991pressreleaseprin.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000048/exhibit991pressreleaseprin.htm",{"symbol":5,"accessionnumber":6260,"filingdate":247,"sec_url":6261,"tags":6262,"headline":6265,"summary":6266,"sector":6200,"industry":6201,"date_processed":6267,"impact_score":6203,"exhibits":6268,"isLocked":6205},"0001260221-26-000046","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000046/0001260221-26-000046-index.htm",{"events":6263},[6264],"Board Member Appointed","TransDigm Appoints Irina Krasik to Board of Directors","On July 22, 2026, TransDigm Group Incorporated announced the appointment of Irina Krasik to its Board of Directors, effective immediately. Ms. Krasik, a Managing Director at Stellex Capital Management, brings extensive experience in mergers and acquisitions, investing, corporate strategy, and governance. She holds an M.B.A. from Harvard Business School and a B.S. in Finance from Rutgers University. Ms. Krasik has not been appointed to any committees of the Board and will receive compensation in accordance with the Company's standard arrangements for non-employee directors.","2026-07-24 11:15:55",[],{"symbol":5,"accessionnumber":6270,"filingdate":301,"sec_url":6271,"tags":6272,"headline":6277,"summary":6278,"sector":6200,"industry":6201,"date_processed":6279,"impact_score":6238,"exhibits":6280,"isLocked":6205},"0001260221-26-000044","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000044/0001260221-26-000044-index.htm",{"events":6273},[6274,6275,6276],"Divestiture Agreement","Strategic Partnership Announced","Corporate Update","TransDigm Group Withdraws from Proposed Acquisition of Stellant Systems","On July 13, 2026, TransDigm Group Incorporated announced its decision to withdraw from the proposed acquisition of Stellant Systems, Inc. The company concluded that continuing with the transaction was no longer in the best interests of its shareholders due to various factors, including uncertainty, time constraints, and opportunity costs. This decision led to the termination of the transaction agreement by the seller. TransDigm Group remains committed to its acquisition strategy and continues to evaluate other opportunities.","2026-07-13 10:50:47",[],{"symbol":5,"accessionnumber":6282,"filingdate":571,"sec_url":6283,"tags":6284,"headline":6286,"summary":6287,"sector":6200,"industry":6201,"date_processed":6288,"impact_score":6203,"exhibits":6289,"isLocked":6205},"0001260221-26-000039","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000039/0001260221-26-000039-index.htm",{"events":6285},[6231,6251,6233],"TransDigm Group Reports Strong Q2 2026 Results and Raises Fiscal 2026 Guidance","TransDigm Group reported strong financial results for the second quarter of fiscal 2026, with net sales increasing by 18% to $2,544 million, net income rising by 12% to $536 million, and earnings per share (EPS) up 12% to $9.20. The company also raised its fiscal 2026 guidance, anticipating net sales between $10,300 million and $10,420 million, EBITDA As Defined between $5,370 million and $5,470 million, and adjusted EPS between $38.83 and $40.21. The increase in guidance is primarily due to stronger-than-expected performance in the base business and the inclusion of recent acquisitions.","2026-05-05 11:17:56",[6290],{"exhibit_number":6241,"htm_reference":6291,"full_url":6292},"exhibit991tdg2026q2earning.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000039/exhibit991tdg2026q2earning.htm",{"symbol":5,"accessionnumber":6294,"filingdate":640,"sec_url":6295,"tags":6296,"headline":6299,"summary":6300,"sector":6200,"industry":6201,"date_processed":6301,"impact_score":6203,"exhibits":6302,"isLocked":6205},"0001193125-26-161564","https://www.sec.gov/Archives/edgar/data/1260221/000119312526161564/0001193125-26-161564-index.htm",{"events":6297},[6196,6221,6298],"Financing Agreement","TransDigm Group Completes $1.5 Billion Debt Financing","On April 17, 2026, TransDigm Inc., a subsidiary of TransDigm Group Incorporated, completed the issuance of $1.5 billion in new debt to fund the acquisition of Stellant Systems, Inc. and approximately $800 million in common share repurchases. The financing included $500 million in 6.125% Senior Subordinated Notes maturing in 2034 and $1 billion in additional term loans maturing in 2033. The notes were issued at an issue price of 100.375% of the principal amount, and the term loans bear interest at a rate of Term SOFR plus 2.50%. The financing was conducted in compliance with Rule 144A and Regulation S of the Securities Act of 1933.","2026-04-17 20:15:58",[6303,6307],{"exhibit_number":6304,"htm_reference":6305,"full_url":6306},"EX-4.3","d108525dex43.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312526161564/d108525dex43.htm",{"exhibit_number":6308,"htm_reference":6309,"full_url":6310},"EX-10.1","d108525dex101.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312526161564/d108525dex101.htm",{"symbol":5,"accessionnumber":6312,"filingdate":651,"sec_url":6313,"tags":6314,"headline":6316,"summary":6317,"sector":6200,"industry":6201,"date_processed":6318,"impact_score":6203,"exhibits":6319,"isLocked":6205},"0001260221-26-000036","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000036/0001260221-26-000036-index.htm",{"events":6315},[6196,6233,6234],"TransDigm Group Prices $1.5 Billion in New Debt for Acquisition and Repurchases","On April 14, 2026, TransDigm Group Incorporated priced an incremental $1,500 million of new debt, consisting of $500 million in Senior Subordinated Notes due 2034 and $1,000 million in new term loans. The net proceeds will be used to fund the acquisition of Stellant Systems, Inc., approximately $800 million of common share repurchases completed in March 2026, and for related transaction fees and expenses.","2026-04-15 11:15:42",[],{"symbol":5,"accessionnumber":6321,"filingdate":657,"sec_url":6322,"tags":6323,"headline":6326,"summary":6327,"sector":6200,"industry":6201,"date_processed":6328,"impact_score":6203,"exhibits":6329,"isLocked":6205},"0001260221-26-000033","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000033/0001260221-26-000033-index.htm",{"events":6324},[6251,6196,6325],"Non-Compliance Notice","TransDigm Group Announces New Debt Offering to Fund Acquisition and Share Repurchases","TransDigm Group has reported preliminary financial results for the thirteen-week period ended March 28, 2026, showing net sales between $2,540 million and $2,545 million and EBITDA As Defined between $1,330 million and $1,335 million. The company also announced that its subsidiary, TransDigm Inc., plans to offer an incremental $1,250 million of new debt, consisting of $250 million in senior subordinated notes and $1,000 million in term loans, to fund the acquisition of Stellant Systems, Inc., additional common share repurchases, and related transaction fees and expenses.","2026-04-14 12:23:41",[],{"symbol":5,"accessionnumber":6331,"filingdate":684,"sec_url":6332,"tags":6333,"headline":6335,"summary":6336,"sector":6200,"industry":6201,"date_processed":6337,"impact_score":6238,"exhibits":6338,"isLocked":6205},"0001260221-26-000031","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000031/0001260221-26-000031-index.htm",{"events":6334},[6249,6233,6298],"TransDigm Completes Acquisition of Jet Parts Engineering and Victor Sierra Aviation Holdings","TransDigm Group Incorporated has completed the acquisition of Jet Parts Engineering and Victor Sierra Aviation Holdings for approximately $2.2 billion in cash. The acquisition was financed through cash on hand and proceeds from debt offerings completed in February 2026. The Companies collectively generated approximately $280 million in revenue for the calendar year ended December 31, 2025.","2026-04-07 13:20:43",[6339],{"exhibit_number":6241,"htm_reference":6340,"full_url":6341},"exhibit991pressreleasejpea.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000031/exhibit991pressreleasejpea.htm",{"symbol":5,"accessionnumber":5673,"filingdate":812,"sec_url":5675,"tags":6343,"headline":6349,"summary":6350,"sector":6200,"industry":6201,"date_processed":6351,"impact_score":6203,"exhibits":6352,"isLocked":6205},{"events":6344},[6264,6345,6346,6347,6348],"Auditor Resignation","Auditor Dismissed","New Auditor Appointed","Audit Firm Change","Director Elections and Auditor Ratification at TransDigm's Annual Meeting","On March 5, 2026, TransDigm Group Incorporated held its Annual Meeting of Stockholders. Nine directors were elected, including Jane M. Cronin, Michele L. Santana, and others. Stockholders also ratified the appointment of Ernst & Young LLP as the Company's independent registered public accounting firm for the fiscal year ending September 30, 2026. Additionally, in an advisory vote, stockholders approved the compensation paid to the Company's named executive officers.","2026-03-05 21:12:55",[],{"symbol":5,"accessionnumber":5678,"filingdate":887,"sec_url":5680,"tags":6354,"headline":6356,"summary":6357,"sector":6200,"industry":6201,"date_processed":6358,"impact_score":6238,"exhibits":6359,"isLocked":6205},{"events":6355},[6196,6221,6249],"TransDigm Completes $2 Billion Financing for Acquisitions","On February 13, 2026, TransDigm Inc., a subsidiary of TransDigm Group Incorporated, finalized the issuance of $2 billion in new debt to finance upcoming acquisitions. This includes $1.2 billion in 6.125% Senior Subordinated Notes due 2034 and $800 million in new tranche N term loans due 2033. The funds will be used to acquire Stellant Systems, Inc. and Jet Parts Engineering and Victor Sierra Aviation Holdings, along with covering related transaction costs.","2026-02-13 21:16:44",[6360,6364],{"exhibit_number":6361,"htm_reference":6362,"full_url":6363},"EX-4.1","d83933dex41.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312526051416/d83933dex41.htm",{"exhibit_number":6308,"htm_reference":6365,"full_url":6366},"d83933dex101.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312526051416/d83933dex101.htm",{"symbol":5,"accessionnumber":5683,"filingdate":899,"sec_url":5685,"tags":6368,"headline":6370,"summary":6371,"sector":6200,"industry":6201,"date_processed":6372,"impact_score":6203,"exhibits":6373,"isLocked":6205},{"events":6369},[6196,6233,6221],"TransDigm Group Announces $2 Billion Debt Offering to Fund Acquisitions","On February 10, 2026, TransDigm Group Incorporated announced the pricing of $2 billion in new debt to fund the acquisitions of Stellant Systems, Inc. and Jet Parts Engineering and Victor Sierra Aviation Holdings. This includes $1.2 billion in senior subordinated notes due 2034 and an expected $800 million in new term loans as part of an amendment to the Credit Agreement. The net proceeds, along with cash on hand, will also cover related transaction fees and expenses.","2026-02-11 11:45:41",[],{"symbol":5,"accessionnumber":5688,"filingdate":911,"sec_url":5690,"tags":6375,"headline":6377,"summary":6378,"sector":6200,"industry":6201,"date_processed":6379,"impact_score":6238,"exhibits":6380,"isLocked":6205},{"events":6376},[6196,6249],"TransDigm Group Plans Debt Offering for Acquisitions","TransDigm Group Incorporated announced on February 9, 2026, through its subsidiary TransDigm Inc., plans to offer an incremental $2,000 million of new debt, consisting of $1,000 million in senior subordinated notes and $1,000 million in term loans, to fund the acquisitions of Stellant Systems, Inc. and Jet Parts Engineering and Victor Sierra Aviation Holdings, along with related transaction fees and expenses.","2026-02-09 14:20:40",[],{"symbol":5,"accessionnumber":5693,"filingdate":935,"sec_url":5695,"tags":6382,"headline":6384,"summary":6385,"sector":6200,"industry":6201,"date_processed":6386,"impact_score":6203,"exhibits":6387,"isLocked":6205},{"events":6383},[6251,6231],"TransDigm Group Reports Strong Q1 2026 Financial Results","TransDigm Group Incorporated reported robust financial results for the first quarter of fiscal 2026, with net sales increasing by 14% to $2.285 billion and adjusted earnings per share rising 5% to $8.23. The company also revised its full-year fiscal 2026 guidance upwards, anticipating net sales between $9.845 billion and $10.035 billion and adjusted earnings per share between $37.42 and $39.34. TransDigm also announced agreements to acquire Stellant Systems, Jet Parts Engineering, and Victor Sierra, pending customary closing conditions.","2026-02-03 12:20:42",[6388],{"exhibit_number":6241,"htm_reference":6389,"full_url":6390},"exhibit991tdg2026q1earning.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000015/exhibit991tdg2026q1earning.htm",{"symbol":5,"accessionnumber":5704,"filingdate":1000,"sec_url":5706,"tags":6392,"headline":6394,"summary":6395,"sector":6200,"industry":6201,"date_processed":6396,"impact_score":6238,"exhibits":6397,"isLocked":6205},{"events":6393},[6249,6250,6251],"TransDigm Group Announces Acquisition of Jet Parts Engineering and Victor Sierra Aviation Holdings","On January 16, 2026, TransDigm Group Incorporated announced its definitive agreement to acquire Jet Parts Engineering and Victor Sierra Aviation Holdings for approximately $2.2 billion in cash, including certain tax benefits. This acquisition, which is subject to regulatory approval and customary closing conditions, is expected to expand TransDigm's aftermarket solutions for commercial aerospace, enhancing its portfolio of proprietary OEM-alternative parts and services. The acquired companies, which generated approximately $280 million in revenue for the calendar year ended December 31, 2025, will operate independently under TransDigm ownership.","2026-01-16 13:34:41",[6398],{"exhibit_number":6241,"htm_reference":6399,"full_url":6400},"exhibit991pressreleaseanno.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022126000002/exhibit991pressreleaseanno.htm",{"symbol":5,"accessionnumber":5709,"filingdate":1062,"sec_url":5711,"tags":6402,"headline":6405,"summary":6406,"sector":6200,"industry":6201,"date_processed":6407,"impact_score":6238,"exhibits":6408,"isLocked":6205},{"8.01":6403},[6404,6404],"Major Legal Settlement","TransDigm Group Announces Acquisition of Stellant Systems","TransDigm Group Incorporated announced on December 31, 2025, its definitive agreement to acquire Stellant Systems, Inc., a leading global designer and manufacturer of high-power electronic components for aerospace and defense, for approximately $960 million in cash. Stellant, headquartered in Torrance, California, is expected to generate about $300 million in revenue for the calendar year ending December 31, 2025, with approximately 50% of its revenue derived from the aftermarket. The acquisition is subject to regulatory approvals and customary closing conditions.","2025-12-31 13:33:58",[6409],{"exhibit_number":6241,"htm_reference":6410,"full_url":6411},"exhibit991pressreleasestel.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000084/exhibit991pressreleasestel.htm",{"symbol":5,"accessionnumber":5714,"filingdate":1256,"sec_url":5716,"tags":6413,"headline":6415,"summary":6416,"sector":6200,"industry":6201,"date_processed":6417,"impact_score":6418,"exhibits":6419,"isLocked":6205},{"2.02":6414},[6251],"TransDigm Group Reports Strong Q4 and FY 2025 Results with Fiscal 2026 Guidance","TransDigm Group reported its financial results for the fourth quarter and full fiscal year 2025, with net sales increasing by 12% and 11% respectively, and net income increasing by 30% and 21% respectively. The company also provided fiscal 2026 guidance with expectations of continued growth. Key financial highlights include net sales of $2,437 million and $8,831 million for Q4 and FY 2025 respectively, net income of $609 million and $2,074 million, and earnings per share of $7.75 and $32.08. The company announced a special cash dividend of $90.00 per share and completed the acquisition of Simmonds Precision Products. For fiscal 2026, TransDigm expects net sales in the range of $9,750 million to $9,950 million and earnings per share between $31.55 and $33.59.","2025-11-12 12:18:59","LOW",[6420],{"exhibit_number":6241,"htm_reference":6421,"full_url":6422},"exhibit991tdg2025q4earning.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000078/exhibit991tdg2025q4earning.htm",{"symbol":5,"accessionnumber":5725,"filingdate":1335,"sec_url":5727,"tags":6424,"headline":6426,"summary":6427,"sector":6200,"industry":6201,"date_processed":6428,"impact_score":6203,"exhibits":6429,"isLocked":6205},{"5.02":6425},[6264,6264],"TransDigm Appoints New Board Members","On October 23, 2025, TransDigm Group Incorporated appointed Michael Lisman and Peter Palmer to its Board of Directors, effective immediately. Michael Lisman, currently serving as the Company's President and Chief Executive Officer, has held various leadership positions within the Company. Peter Palmer, a former Executive Vice President, brings extensive operational and corporate leadership experience. Neither new appointment involves any compensatory arrangements or related party transactions.","2025-10-23 20:05:56",[],{"symbol":5,"accessionnumber":5730,"filingdate":1405,"sec_url":5732,"tags":6431,"headline":6437,"summary":6438,"sector":6200,"industry":6201,"date_processed":6439,"impact_score":6238,"exhibits":6440,"isLocked":6205},{"8.01":6432,"9.01":6435},[6404,6433,6434],"IPO Completed","Regulatory Approval",[6436],"Exhibits Furnished","TransDigm Group Completes Acquisition of Simmonds Precision Products","On October 6, 2025, TransDigm Group Incorporated completed the acquisition of the Simmonds Precision Products, Inc. Business of Goodrich Corporation from RTX Corporation for approximately $765 million in cash. The acquisition was financed through cash on hand and was previously announced on June 30, 2025. Simmonds, a leading global designer and manufacturer of fuel & proximity sensing and structural health monitoring solutions for the aerospace and defense markets, is expected to generate approximately $350 million in revenue for the calendar year ending December 31, 2025.","2025-10-06 11:55:41",[6441],{"exhibit_number":6241,"htm_reference":6442,"full_url":6443},"exhibit991pressreleasesimm.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000065/exhibit991pressreleasesimm.htm",{"symbol":5,"accessionnumber":5735,"filingdate":1410,"sec_url":5737,"tags":6445,"headline":6450,"summary":6451,"sector":6200,"industry":6201,"date_processed":6452,"impact_score":6238,"exhibits":6453,"isLocked":6205},{"5.02":6446},[6447,6448,6449],"CEO Resignation","New CEO Appointed","Executive Compensation Detail","TransDigm Group CEO Retires and Enters Consulting Agreement","TransDigm Group Incorporated announced that Kevin M. Stein, the former President and CEO, has retired effective September 30, 2025. Michael J. Lisman has succeeded Mr. Stein as the new President and CEO. Mr. Stein will serve as an advisor to the Company under a Consulting Agreement for up to twenty-four months, receiving monthly consulting fees of $25,000. Additionally, Mr. Stein's previously awarded stock options will continue to vest, though a portion will be forfeited as part of the agreement.","2025-10-03 20:13:56",[6454],{"exhibit_number":6308,"htm_reference":6455,"full_url":6456},"exhibit101consultingagreem.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000063/exhibit101consultingagreem.htm",{"symbol":5,"accessionnumber":5739,"filingdate":1421,"sec_url":5741,"tags":6458,"headline":6462,"summary":6463,"sector":6200,"industry":6201,"date_processed":6464,"impact_score":6238,"exhibits":6465,"isLocked":6205},{"5.02":6459,"7.01":6460},[6448],[6461],"Regulation FD Disclosure","TransDigm Announces CEO Succession with Mike Lisman's Appointment","On October 1, 2025, TransDigm Group Incorporated announced the retirement of Kevin Stein as President and Chief Executive Officer, effective September 30, 2025. Mike Lisman, previously the Co-Chief Operating Officer, has been appointed as the new President and Chief Executive Officer, effective immediately. The transition was first announced on May 6, 2025, with Mr. Stein continuing as an advisor to the Company until March 31, 2026. The Company also executed a Second Amended and Restated Employment Agreement with Mr. Lisman. The press release detailing the transition is furnished as Exhibit 99.1.","2025-10-01 20:10:56",[6466,6469],{"exhibit_number":6308,"htm_reference":6467,"full_url":6468},"exhibit101amendedandrestat.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000061/exhibit101amendedandrestat.htm",{"exhibit_number":6241,"htm_reference":6470,"full_url":6471},"exhibit991pressrelease-dat.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000061/exhibit991pressrelease-dat.htm",{"symbol":5,"accessionnumber":5744,"filingdate":1469,"sec_url":5746,"tags":6473,"headline":6476,"summary":6477,"sector":6200,"industry":6201,"date_processed":6478,"impact_score":6203,"exhibits":6479,"isLocked":6205},{"1.01":6474,"2.03":6475},[6197],[6221],"TransDigm Group Amends Credit Agreement","TransDigm Group, through its subsidiary TransDigm Inc., has amended its Credit Agreement to reprice and extend existing term loans. The repriced term loans K have an interest margin of Term SOFR plus 2.25%, while term loans I have been converted into term loans K with an interest margin of Term SOFR plus 2.25% and extended to March 2030.","2025-09-18 10:30:42",[6480],{"exhibit_number":6308,"htm_reference":6481,"full_url":6482},"d12406dex101.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312525206768/d12406dex101.htm",{"symbol":5,"accessionnumber":5749,"filingdate":1586,"sec_url":5751,"tags":6484,"headline":6490,"summary":6491,"sector":6200,"industry":6201,"date_processed":6492,"impact_score":6203,"exhibits":6493,"isLocked":6205},{"1.01":6485,"2.03":6486,"7.01":6487,"9.01":6488},[6197],[6196,6221],[6461],[6489],"No viable tag","TransDigm Group Completes $5 Billion Debt Offering and Declares Special Dividend","On August 19, 2025, TransDigm Group's subsidiary, TransDigm Inc., completed a $5 billion debt offering, consisting of $500 million in Senior Secured Notes, $2 billion in Senior Subordinated Notes, and $2.5 billion in new term loans. TransDigm Group declared a special cash dividend of $90.00 per share on August 20, 2025, to be paid on September 12, 2025. The debt proceeds will be used to fund the dividend and related transaction fees.","2025-08-22 16:13:36",[6494,6497,6500,6503],{"exhibit_number":6361,"htm_reference":6495,"full_url":6496},"d49796dex41.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312525183753/d49796dex41.htm",{"exhibit_number":6304,"htm_reference":6498,"full_url":6499},"d49796dex43.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312525183753/d49796dex43.htm",{"exhibit_number":6308,"htm_reference":6501,"full_url":6502},"d49796dex101.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312525183753/d49796dex101.htm",{"exhibit_number":6241,"htm_reference":6504,"full_url":6505},"d49796dex991.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312525183753/d49796dex991.htm",{"symbol":5,"accessionnumber":5754,"filingdate":1614,"sec_url":5756,"tags":6507,"headline":6510,"summary":6511,"sector":6200,"industry":6201,"date_processed":6512,"impact_score":6203,"exhibits":6513,"isLocked":6205},{"7.01":6508},[6461,6509],"Dividend Announced","TransDigm Group Announces $5B Debt Offering and Special Dividend","On August 13, 2025, TransDigm Group Incorporated priced an aggregate of $5,000 million of new debt, which was increased from the previously announced initial $4,000 million. The company intends to use the net proceeds to fund a special cash dividend of approximately $5,000 million to the holders of its common stock and cash dividend equivalent payments on eligible vested options under its stock option plans, and for related transaction fees and expenses. The debt issuance includes $2,500 million of senior secured notes due 2034 and $2,500 million of new term loans.","2025-08-21 21:39:21",[],{"symbol":5,"accessionnumber":5759,"filingdate":1626,"sec_url":5761,"tags":6515,"headline":6517,"summary":6518,"sector":6200,"industry":6201,"date_processed":6519,"impact_score":6203,"exhibits":6520,"isLocked":6205},{"7.01":6516},[6461,6509],"TransDigm Group Announces $4,000 Million Debt Offering for Special Dividend","On August 11, 2025, TransDigm Group Incorporated announced its plan to offer an incremental $4,000 million of new debt, comprising $1,500 million of senior secured notes, $1,000 million of senior subordinated notes, and $1,500 million of term loans. The proceeds will be used to fund a special cash dividend of approximately $4,300 million to its common stockholders and cash dividend equivalent payments on eligible vested options.","2025-08-21 22:23:39",[],{"symbol":5,"accessionnumber":5773,"filingdate":1648,"sec_url":5775,"tags":6522,"headline":6525,"summary":6526,"sector":6200,"industry":6201,"date_processed":6527,"impact_score":6238,"exhibits":6528,"isLocked":6205},{"2.02":6523,"9.01":6524},[6231,6232],[6436],"TransDigm Group Reports Strong Q3 2025 Results","TransDigm Group Incorporated announced its third quarter fiscal 2025 results on August 5, 2025. The company reported a 9% increase in net sales to $2,237 million, driven by strong performances in its commercial aftermarket and defense markets. Net income rose 7% to $493 million, while earnings per share increased by 6% to $8.47. EBITDA As Defined rose 12% to $1,217 million, with an EBITDA As Defined margin of 54.4%. The company also revised its fiscal 2025 guidance upwards for EBITDA As Defined and adjusted earnings per share, reflecting its operational performance and market outlook.","2025-08-22 00:43:34",[6529],{"exhibit_number":6241,"htm_reference":6530,"full_url":6531},"exhibit991tdg2025q3earning.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000049/exhibit991tdg2025q3earning.htm",{"symbol":5,"accessionnumber":5764,"filingdate":1648,"sec_url":5766,"tags":6533,"headline":6536,"summary":6537,"sector":6200,"industry":6201,"date_processed":6538,"impact_score":6203,"exhibits":6539,"isLocked":6205},{"5.02":6534},[6535],"New COO Appointed","TransDigm Group Appoints New Co-Chief Operating Officer","TransDigm Group Incorporated announced on August 5, 2025, the appointment of Patrick J. Murphy as Co-Chief Operating Officer, effective immediately. Mr. Murphy, an Executive Vice President of the Company, will serve alongside current Co-Chief Operating Officer, Joel B. Reiss. Prior to this role, Mr. Murphy was President at HarcoSemco, a wholly-owned subsidiary of TransDigm Inc.","2025-08-22 00:43:36",[],{"symbol":5,"accessionnumber":5778,"filingdate":1686,"sec_url":5780,"tags":6541,"headline":6544,"summary":6545,"sector":6200,"industry":6201,"date_processed":6546,"impact_score":6203,"exhibits":6547,"isLocked":6205},{"5.02":6542},[6543],"Board Member Departure","TransDigm Board Member Resignation","On July 25, 2025, Mr. Jorge Valladares III resigned from the Board of Directors of TransDigm Group Incorporated due to professional obligations arising from a new position at another organization. His resignation is not due to any disagreement with the Company. The Company expressed gratitude for his service and contributions.","2025-08-22 03:26:41",[],{"symbol":5,"accessionnumber":5783,"filingdate":1755,"sec_url":5785,"tags":6549,"headline":6552,"summary":6553,"sector":6200,"industry":6201,"date_processed":6554,"impact_score":6238,"exhibits":6555,"isLocked":6205},{"5.02":6550},[6551],"Key Executive Departure","Jessica L. Warren Departs as General Counsel, Chief Compliance Officer, and Secretary of TransDigm Group","TransDigm Group Incorporated announced on July 7, 2025, the departure of Jessica L. Warren from her positions as General Counsel, Chief Compliance Officer, and Secretary. Warren's departure is effective immediately, and she is entitled to compensation and benefits as per her Employment Agreement and stock option awards. The company expressed gratitude for her contributions during her tenure.","2025-08-22 05:57:37",[],{"symbol":5,"accessionnumber":5788,"filingdate":1789,"sec_url":5790,"tags":6557,"headline":6560,"summary":6561,"sector":6200,"industry":6201,"date_processed":6562,"impact_score":6238,"exhibits":6563,"isLocked":6205},{"8.01":6558,"9.01":6559},[6404,6276],[6233,6436],"TransDigm Group Announces Acquisition of Simmonds Precision Products","TransDigm Group Incorporated has entered into a definitive agreement to acquire Simmonds Precision Products, Inc., a leading designer and manufacturer of aerospace and defense solutions, from RTX Corporation for approximately $765 million in cash. The acquisition is expected to enhance TransDigm's portfolio in highly engineered, proprietary components with substantial aftermarket content. The transaction is subject to regulatory approvals and customary closing conditions and is expected to be financed through existing cash on hand.","2025-08-22 07:06:01",[6564],{"exhibit_number":6241,"htm_reference":6442,"full_url":6565},"https://www.sec.gov/Archives/edgar/data/1260221/000126022125000037/exhibit991pressreleasesimm.htm",{"symbol":5,"accessionnumber":5793,"filingdate":1946,"sec_url":5795,"tags":6567,"headline":6571,"summary":6572,"sector":6200,"industry":6201,"date_processed":6573,"impact_score":6203,"exhibits":6574,"isLocked":6205},{"1.01":6568,"2.03":6569,"9.01":6570},[6197],[6196],[6436],"TransDigm Inc. Completes Offering of $2.65 Billion in Senior Subordinated Notes","On May 20, 2025, TransDigm Inc., a subsidiary of TransDigm Group Incorporated, completed the issuance of $2.65 billion in aggregate principal amount of 6.375% Senior Subordinated Notes due 2033. The net proceeds from the offering, along with cash on hand, will be used to redeem all of TransDigm's outstanding 5.500% Senior Subordinated Notes due 2027 and for related transaction fees and expenses. The Notes were issued in a private offering and are governed by an indenture dated May 20, 2025.","2025-08-22 19:22:15",[6575],{"exhibit_number":6361,"htm_reference":6576,"full_url":6577},"d43283dex41.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312525123144/d43283dex41.htm",{"symbol":5,"accessionnumber":5802,"filingdate":1973,"sec_url":5804,"tags":6579,"headline":6581,"summary":6582,"sector":6200,"industry":6201,"date_processed":6583,"impact_score":6418,"exhibits":6584,"isLocked":6205},{"7.01":6580},[6461],"TransDigm Group Announces $2.65B Senior Subordinated Notes Offering","On May 13, 2025, TransDigm Group Incorporated announced its plan to offer $2.65 billion in senior subordinated notes in a private placement under Rule 144A and Regulation S. The proceeds from this offering will be used to redeem all outstanding 5.500% Senior Subordinated Notes due 2027 and cover related transaction fees and expenses. This announcement is made under Regulation FD, ensuring broad disclosure. The offering is subject to market and other conditions.","2025-08-22 21:13:28",[],{"symbol":5,"accessionnumber":5798,"filingdate":1973,"sec_url":5800,"tags":6586,"headline":6589,"summary":6590,"sector":6200,"industry":6201,"date_processed":6591,"impact_score":6418,"exhibits":6592,"isLocked":6205},{"7.01":6587},[6461,6588],"Press Release Furnished","TransDigm Group Prices $2.65 Billion Senior Subordinated Notes Offering","On May 13, 2025, TransDigm Group Incorporated priced an offering of $2.65 billion aggregate principal amount of 6.375% Senior Subordinated Notes due 2033 by its wholly-owned subsidiary, TransDigm Inc. The Notes, issued at 99.225% of their principal amount, will be guaranteed by TransDigm Group and certain subsidiaries. TransDigm Group intends to use the net proceeds, together with cash on hand, to redeem all of its outstanding 5.500% Senior Subordinated Notes due 2027 and to pay related transaction fees and expenses. The offering is expected to close on May 20, 2025, subject to customary closing conditions.","2025-08-22 21:13:32",[],{"symbol":5,"accessionnumber":5807,"filingdate":2001,"sec_url":5809,"tags":6594,"headline":6597,"summary":6598,"sector":6200,"industry":6201,"date_processed":6599,"impact_score":6238,"exhibits":6600,"isLocked":6205},{"5.02":6595,"9.01":6596},[6447,6448],[6436],"Retirement of TransDigm CEO and Appointment of Successor","On May 6, 2025, TransDigm Group Incorporated announced that Kevin M. Stein, President and Chief Executive Officer, will retire effective September 30, 2025. Stein, who has served the company for nearly 11 years, will continue as an advisor until March 31, 2026. Michael J. Lisman, currently Co-Chief Operating Officer, will succeed Stein as President and Chief Executive Officer. Lisman has held various roles within the company, including Chief Financial Officer and Executive Vice President.","2025-08-23 00:06:59",[6601],{"exhibit_number":6241,"htm_reference":6602,"full_url":6603},"exhibit991pressrelease-may.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000025/exhibit991pressrelease-may.htm",{"symbol":5,"accessionnumber":5811,"filingdate":2001,"sec_url":5813,"tags":6605,"headline":6608,"summary":6609,"sector":6200,"industry":6201,"date_processed":6610,"impact_score":6203,"exhibits":6611,"isLocked":6205},{"2.02":6606,"9.01":6607},[6231,6251],[6436],"TransDigm Group Announces Strong Second Quarter 2025 Results","TransDigm Group Incorporated reported its financial results for the second quarter of fiscal 2025 on May 6, 2025. The company announced a 12% increase in net sales to $2,150 million, a 19% rise in net income to $479 million, and an 18% increase in earnings per share (EPS) to $8.24. EBITDA As Defined rose by 14% to $1,162 million. TransDigm also provided an update on its share repurchase program, having repurchased 295,469 shares worth approximately $369 million over the first 26 weeks of the year. A reconciliation of GAAP to non-GAAP financial measures is provided in the furnished exhibits.","2025-08-23 00:06:53",[6612],{"exhibit_number":6241,"htm_reference":6613,"full_url":6614},"exhibit991tdg2025q2earning.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000024/exhibit991tdg2025q2earning.htm",{"symbol":5,"accessionnumber":5821,"filingdate":2229,"sec_url":5823,"tags":6616,"headline":6620,"summary":6621,"sector":6200,"industry":6201,"date_processed":6622,"impact_score":6418,"exhibits":6623,"isLocked":6205},{"5.07":6617},[6618,6619],"Director Elections Results","Say-on-Pay Approved","TransDigm Group Re-elects Directors and Ratifies Auditor at 2025 Annual Meeting","TransDigm Group Incorporated held its 2025 Annual Meeting of Shareholders on March 6, 2025, where ten directors were re-elected, Ernst & Young LLP was ratified as the independent auditor, and shareholders approved, on an advisory basis, the compensation of the company's named executive officers.","2025-08-23 21:32:47",[],{"symbol":5,"accessionnumber":5826,"filingdate":2350,"sec_url":5828,"tags":6625,"headline":6628,"summary":6629,"sector":6200,"industry":6201,"date_processed":6630,"impact_score":6203,"exhibits":6631,"isLocked":6205},{"2.02":6626,"9.01":6627},[6231,6251],[6436],"TransDigm Group Reports Strong Q1 2025 Results and Maintains Guidance","TransDigm Group Incorporated reported strong financial results for its first quarter ended December 28, 2024, with net sales increasing by 12% to $2,006 million and net income rising 29% to $493 million. The company also maintained its fiscal 2025 guidance, expecting net sales between $8,750 million and $8,950 million and earnings per share between $32.27 and $34.19. GAAP earnings per share for the quarter were $7.62, up from $4.87 in the prior year's quarter.","2025-11-16 22:33:23",[6632],{"exhibit_number":6241,"htm_reference":6633,"full_url":6634},"exhibit991tdg2025q1earning.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022125000012/exhibit991tdg2025q1earning.htm",{"symbol":5,"accessionnumber":5841,"filingdate":2661,"sec_url":5843,"tags":6636,"headline":6639,"summary":6640,"sector":6200,"industry":6201,"date_processed":6641,"impact_score":6238,"exhibits":6642,"isLocked":6205},{"2.02":6637,"9.01":6638},[6231,6232],[6436],"TransDigm Group Reports Strong Q4 and FY 2024 Results and Declares Special Dividend","TransDigm Group Incorporated announced its financial results for the fourth quarter and full year of 2024, reporting significant increases in net sales, net income, and earnings per share. The company also completed the acquisition of Raptor Scientific, issued new senior secured debt, and declared a special dividend of $75.00 per share. TransDigm also provided its fiscal 2025 outlook, expecting continued growth across its primary end markets.","2025-12-03 23:13:14",[6643],{"exhibit_number":6241,"htm_reference":6644,"full_url":6645},"exhibit991tdg2024q4earning.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000082/exhibit991tdg2024q4earning.htm",{"symbol":5,"accessionnumber":5846,"filingdate":2844,"sec_url":5848,"tags":6647,"headline":6653,"summary":6654,"sector":6200,"industry":6201,"date_processed":6655,"impact_score":6203,"exhibits":6656,"isLocked":6205},{"1.01":6648,"2.03":6650,"7.01":6651,"9.01":6652},[6649],"New Major Contract",[6196],[6461],[6489],"TransDigm Group Announces $3B Debt Issuance and Special Dividend","On September 19, 2024, TransDigm Inc., a subsidiary of TransDigm Group, completed the issuance of $3.0 billion in new secured debt, comprising $1.5 billion in Senior Secured Notes maturing in 2033 and $1.5 billion in new Tranche L term loans maturing in 2032. This funding, along with cash on hand, will be used to pay a special cash dividend of $75.00 per share, make dividend equivalent payments on eligible vested options, and cover related transaction fees and expenses. The record date for the dividend is October 4, 2024, with payment on October 18, 2024.","2025-08-23 23:40:20",[],{"symbol":5,"accessionnumber":5851,"filingdate":2906,"sec_url":5853,"tags":6658,"headline":6660,"summary":6661,"sector":6200,"industry":6201,"date_processed":6662,"impact_score":6203,"exhibits":6663,"isLocked":6205},{"7.01":6659},[6461,6509],"TransDigm Group Prices $1.5 Billion Senior Secured Notes Offering","On September 5, 2024, TransDigm Group Incorporated priced a $1.5 billion senior secured notes offering. The notes, due 2033 and bearing a 6.00% interest rate, are expected to close on September 19, 2024, subject to customary conditions. TransDigm Group intends to use the net proceeds, along with other funding sources, to fund a special cash dividend of $3.5 billion to $4.5 billion, make dividend equivalent payments on vested stock options, and cover related transaction fees and expenses.","2025-08-23 22:13:58",[],{"symbol":5,"accessionnumber":5856,"filingdate":2917,"sec_url":5858,"tags":6665,"headline":6667,"summary":6668,"sector":6200,"industry":6201,"date_processed":6669,"impact_score":6203,"exhibits":6670,"isLocked":6205},{"7.01":6666},[6461,6509],"TransDigm Group Plans $3.0 Billion Debt Offering for Dividends and Expenses","On September 3, 2024, TransDigm Group Incorporated announced that its subsidiary, TransDigm Inc., plans to offer $3.0 billion of new secured debt, consisting of $1.5 billion in senior secured notes and $1.5 billion in term loans. The proceeds will be used to fund a special cash dividend of $3.5 billion to $4.5 billion to common stockholders, make cash dividend equivalent payments on eligible vested options, and cover related transaction fees and expenses.","2025-08-23 21:53:18",[],{"symbol":5,"accessionnumber":5866,"filingdate":3019,"sec_url":5868,"tags":6672,"headline":6675,"summary":6676,"sector":6200,"industry":6201,"date_processed":6677,"impact_score":6238,"exhibits":6678,"isLocked":6205},{"2.02":6673,"9.01":6674},[6231,6232],[6436],"TransDigm Group Reports Strong Q3 2024 Financial Results","TransDigm Group reported a significant increase in net sales, net income, and earnings per share for Q3 2024, driven by higher revenues across all market channels and recent acquisitions. The company also revised its fiscal 2024 guidance upwards. A press release with detailed financial results and management commentary is furnished as Exhibit 99.1.","2025-08-23 18:08:49",[],{"symbol":5,"accessionnumber":5871,"filingdate":3039,"sec_url":5873,"tags":6680,"headline":6683,"summary":6684,"sector":6200,"industry":6201,"date_processed":6685,"impact_score":6238,"exhibits":6686,"isLocked":6205},{"8.01":6681,"9.01":6682},[6434,6276],[6436],"TransDigm Completes Acquisition of Raptor Labs Holdco, LLC","On July 31, 2024, TransDigm Group Incorporated completed the acquisition of Raptor Labs Holdco, LLC, a portfolio company of L Squared Capital Partners, for approximately $655 million in cash, including certain tax benefits. The acquisition was previously reported in a Current Report on Form 8-K filed on May 28, 2024. TransDigm financed the acquisition through cash on hand. A press release announcing the acquisition is furnished as Exhibit 99.1.","2025-08-23 16:48:12",[],{"symbol":5,"accessionnumber":5876,"filingdate":3167,"sec_url":5878,"tags":6688,"headline":6692,"summary":6693,"sector":6200,"industry":6201,"date_processed":6694,"impact_score":6418,"exhibits":6695,"isLocked":6205},{"7.01":6689,"9.01":6690},[6461],[6691,6436],"Pro Forma Financial Information","TransDigm Group to Host Investor Conference on June 26, 2024","TransDigm Group Incorporated announced on June 26, 2024, that it will host an Investor Conference. The conference, detailed in Exhibit 99.1, will cover various aspects of the company's operations, including management processes, business strategies, financial performance, mergers and acquisitions, and product presentations. It will also feature discussions on recent acquisitions, productivity improvements, and future growth opportunities. The presentation is available on the company's Investor Relations website and contains pro forma financial information and non-GAAP financial measures.","2025-08-23 13:04:16",[],{"symbol":5,"accessionnumber":5881,"filingdate":3234,"sec_url":5883,"tags":6697,"headline":6700,"summary":6701,"sector":6200,"industry":6201,"date_processed":6702,"impact_score":6238,"exhibits":6703,"isLocked":6205},{"8.01":6698,"9.01":6699},[6404],[6436],"TransDigm Completes Acquisition of Communications & Power Industries' Electron Device Business","On June 6, 2024, TransDigm Group Incorporated announced the completion of its acquisition of the Electron Device Business of Communications & Power Industries for approximately $1.385 billion in cash. The acquisition, previously disclosed on November 9, 2023, was financed through cash on hand and proceeds from notes offerings completed in November 2023. The Electron Device Business, a leading manufacturer of electronic components for the aerospace and defense market, generated approximately $300 million in revenue for its fiscal year ended September 29, 2023. A press release detailing the acquisition is furnished as Exhibit 99.1.","2025-08-22 23:45:16",[6704],{"exhibit_number":6241,"htm_reference":6705,"full_url":6706},"exhibit991pressreleasecpic.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000058/exhibit991pressreleasecpic.htm",{"symbol":5,"accessionnumber":5886,"filingdate":3246,"sec_url":5888,"tags":6708,"headline":6712,"summary":6713,"sector":6200,"industry":6201,"date_processed":6714,"impact_score":6203,"exhibits":6715,"isLocked":6205},{"1.01":6709,"2.03":6710,"9.01":6711},[6197],[6221],[6489],"TransDigm Inc. Completes Credit Agreement Amendment and Refinancing","On June 4, 2024, TransDigm Inc., a wholly-owned subsidiary of TransDigm Group Incorporated, completed an amendment to its Credit Agreement. The amendment repriced the margin on $997 million of existing term loans and extended $2,644 million of term loans, reducing the margin and extending the maturity date.","2025-08-22 23:28:41",[6716],{"exhibit_number":6308,"htm_reference":6717,"full_url":6718},"d833756dex101.htm","https://www.sec.gov/Archives/edgar/data/1260221/000119312524154269/d833756dex101.htm",{"symbol":5,"accessionnumber":5891,"filingdate":3273,"sec_url":5893,"tags":6720,"headline":6723,"summary":6724,"sector":6200,"industry":6201,"date_processed":6725,"impact_score":6238,"exhibits":6726,"isLocked":6205},{"8.01":6721,"9.01":6722},[6404],[6436],"TransDigm Group Announces Acquisition of Raptor Scientific","On May 28, 2024, TransDigm Group Incorporated announced its definitive agreement to acquire Raptor Labs Holdco, LLC (Raptor Scientific), a leading global manufacturer of complex test and measurement solutions, for approximately $655 million in cash. The acquisition, which is expected to generate approximately $90 million in revenue for the calendar year ending December 31, 2024, is part of TransDigm Group's value generation strategy and is expected to create equity value in-line with the company's long-term private equity-like return objectives. The acquisition is subject to regulatory approvals and customary closing conditions and will be financed through existing cash on hand.","2025-08-22 22:34:25",[6727],{"exhibit_number":6241,"htm_reference":6728,"full_url":6729},"exhibit991pressreleaserapt.htm","https://www.sec.gov/Archives/edgar/data/1260221/000126022124000054/exhibit991pressreleaserapt.htm",null,1789889858683]