[{"data":1,"prerenderedAt":6384},["ShallowReactive",2],{"company-overview-FTAI":3},{"company_profile":4,"ohlc":24,"spy":4218,"trading_signals":5494,"company_actions":5635,"filings_8k":6129,"report_history":6383,"insider_summary":6383,"filings_summary":6383,"financials_summary":6383,"institutional_summary":6383,"seo_links":6383},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"FTAI","FTAI Aviation Ltd.","NASDAQ","XNGS","Industrials","Aerospace & Defense",985,"https://www.ftaiaviation.com","FTAI Aviation Ltd. is a global aviation company that owns, acquires, leases, manages, and sells aviation equipment for the transportation of goods and people worldwide. It operates in two primary segments: Aviation Leasing, which focuses on owning, leasing, managing, and selling commercial aircraft and aircraft engines, and Aerospace Products, which develops, manufactures, repairs, refurbishes, and sells aircraft engines and aftermarket components for commercial jet engines. The company specializes as a leading integrated full-service provider of aftermarket power and maintenance, particularly for widely-used CFM56 and V2500 engines, modules, and materials. Additionally, it supplies complementary products and engages in the offshore energy business with vessels and equipment supporting oil and gas activities. FTAI Aviation Ltd. serves the commercial aviation sector and related industries by delivering high-quality solutions for engine maintenance, leasing, and aftermarket support. Founded in 2011 and headquartered in New York, New York, it plays a key role in the aviation leasing and aerospace products markets.","Common Stock","Mr. Joseph P. Adams Jr.","405 West 13th Street","New York",10014,"NY","United States","332 239 7600","2026-08-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,90,96,102,107,113,119,125,130,136,142,147,153,159,165,171,177,183,188,194,200,206,211,217,222,228,234,239,245,251,257,262,268,274,280,286,292,297,302,308,314,320,326,332,338,344,350,356,362,368,374,380,386,392,398,404,410,416,422,428,434,440,446,452,458,463,469,474,479,485,490,495,501,507,513,519,525,531,537,543,549,555,560,566,571,577,583,588,594,600,606,612,616,622,627,633,639,645,651,656,661,667,673,678,684,690,695,701,707,712,718,724,729,735,740,745,751,756,762,768,774,780,786,792,798,804,810,816,822,828,834,840,845,851,857,862,868,874,880,886,892,897,900,906,910,915,920,925,931,937,943,948,953,959,965,971,976,982,988,994,1000,1006,1011,1017,1023,1029,1034,1040,1046,1051,1057,1061,1067,1073,1079,1085,1091,1096,1102,1108,1114,1120,1125,1131,1136,1141,1147,1153,1158,1164,1170,1175,1180,1186,1191,1197,1203,1208,1213,1219,1225,1231,1236,1242,1248,1253,1257,1263,1267,1273,1278,1284,1289,1294,1300,1306,1311,1317,1323,1329,1334,1340,1346,1351,1357,1362,1367,1373,1377,1381,1387,1393,1397,1403,1408,1414,1419,1423,1427,1432,1438,1443,1448,1454,1460,1464,1469,1475,1480,1486,1492,1498,1503,1508,1513,1519,1525,1531,1537,1543,1549,1554,1560,1566,1572,1578,1584,1590,1596,1602,1608,1614,1620,1625,1631,1637,1643,1649,1655,1661,1667,1673,1679,1685,1691,1697,1703,1708,1714,1719,1725,1730,1735,1741,1747,1753,1759,1763,1769,1775,1781,1787,1793,1798,1804,1810,1816,1822,1828,1833,1839,1844,1850,1856,1862,1868,1874,1878,1883,1888,1894,1900,1906,1912,1918,1924,1930,1936,1941,1946,1952,1957,1963,1969,1974,1980,1986,1992,1998,2004,2010,2016,2022,2028,2034,2040,2046,2052,2058,2063,2068,2074,2079,2085,2091,2097,2103,2109,2114,2119,2124,2130,2135,2140,2145,2151,2157,2163,2169,2174,2180,2186,2192,2198,2204,2208,2214,2220,2226,2231,2236,2242,2248,2254,2259,2265,2270,2276,2280,2286,2291,2295,2301,2307,2311,2316,2321,2327,2332,2336,2342,2348,2354,2360,2366,2372,2377,2383,2389,2395,2400,2406,2412,2416,2420,2425,2431,2437,2443,2448,2453,2457,2463,2469,2474,2480,2486,2491,2497,2503,2508,2514,2519,2523,2528,2534,2537,2543,2549,2555,2560,2563,2569,2574,2579,2585,2590,2596,2600,2606,2612,2618,2624,2629,2634,2640,2645,2650,2655,2661,2666,2672,2677,2682,2688,2694,2700,2706,2711,2716,2722,2728,2734,2739,2744,2749,2754,2760,2765,2771,2776,2782,2787,2793,2799,2804,2809,2815,2820,2826,2832,2837,2842,2848,2852,2858,2863,2868,2873,2877,2883,2889,2895,2901,2906,2911,2917,2923,2928,2934,2940,2943,2949,2955,2961,2967,2973,2979,2985,2991,2997,3003,3009,3015,3021,3027,3032,3036,3042,3044,3049,3055,3061,3067,3073,3077,3082,3086,3091,3097,3103,3106,3111,3116,3122,3128,3133,3139,3145,3150,3154,3160,3166,3171,3177,3182,3187,3193,3199,3205,3211,3216,3222,3227,3233,3239,3244,3249,3255,3260,3265,3270,3275,3280,3285,3291,3297,3302,3308,3314,3319,3325,3330,3335,3340,3344,3348,3354,3360,3366,3372,3378,3384,3390,3396,3402,3408,3414,3419,3425,3431,3436,3442,3448,3453,3458,3464,3469,3474,3480,3486,3491,3497,3502,3508,3514,3520,3526,3532,3538,3544,3550,3556,3562,3568,3574,3580,3586,3592,3598,3604,3609,3615,3621,3626,3629,3635,3641,3647,3653,3659,3665,3671,3677,3683,3689,3694,3700,3706,3711,3717,3723,3728,3733,3738,3744,3750,3755,3760,3766,3772,3778,3784,3789,3794,3800,3806,3812,3817,3823,3829,3834,3840,3846,3852,3857,3863,3868,3874,3880,3886,3892,3897,3903,3906,3912,3918,3923,3927,3933,3939,3945,3951,3956,3962,3967,3973,3978,3984,3989,3994,4000,4005,4009,4015,4020,4025,4030,4036,4042,4048,4054,4060,4065,4071,4077,4082,4088,4094,4100,4106,4112,4118,4123,4128,4132,4138,4143,4149,4155,4161,4167,4172,4178,4182,4187,4192,4197,4203,4208,4213],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-18",195.55,195.75,189.89,190.74,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-17",196.5,199.88,193.15,195.07,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-16",183.41,190.6,179.82,189.83,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-15",177.3,178.18,171.97,176.44,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-14",180,183.83,174.8,176,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-11",184,189.47,182,186.06,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-09-10",182.08,183.27,177.43,180.09,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-09-09",195,195.53,183.71,185.25,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-09-08",196.91,200.18,192.72,196.69,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-09-04",199.39,200.88,193.03,196.28,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":81},"2026-09-03",186,202.47,184.84,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-02",189.08,191.54,184.65,185.61,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-01",187.48,191.77,186.46,189.29,{"symbol":5,"time":103,"open":104,"high":105,"low":95,"close":106},"2026-08-31",192,192.62,190.1,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",199.49,200.84,193,194.98,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",202.72,203.43,195.72,199.42,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",201.31,203.98,200.1,201.27,{"symbol":5,"time":126,"open":127,"high":127,"low":128,"close":129},"2026-08-25",202.85,198.4,200.47,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":135},"2026-08-24",207.61,209.84,197.99,198.42,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-08-21",203.9,211.2,202.63,209.7,{"symbol":5,"time":143,"open":144,"high":144,"low":145,"close":146},"2026-08-20",208.52,194.43,197.81,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-08-19",211.46,213,204.16,210.91,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-08-18",220.52,222.5,208.77,211.5,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-08-17",220.06,234.59,217.5,227.43,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-14",216.56,218.51,213.95,217.13,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-13",227.44,229,215.11,216.15,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-12",232.29,233.98,225.48,226.66,{"symbol":5,"time":184,"open":185,"high":186,"low":185,"close":187},"2026-08-11",216.21,225.84,225.6,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-08-10",215.33,219.53,212.07,215,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-08-07",225,225.15,214.33,216.24,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-08-06",224.14,228.77,220.23,221.23,{"symbol":5,"time":207,"open":196,"high":208,"low":209,"close":210},"2026-08-05",232.97,221.69,223.73,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-08-04",230.92,232.19,210.53,221.96,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":197},"2026-08-03",211.25,231.68,209.85,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-07-31",202,211.72,200,206,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-30",184.95,198,179.11,197.5,{"symbol":5,"time":235,"open":236,"high":236,"low":237,"close":238},"2026-07-29",210.79,196.75,197.37,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-07-28",210.08,213.32,196.51,212.47,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-27",221.5,223.45,204.6,214.15,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-07-24",216.81,219.32,212.62,215.98,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":253},"2026-07-23",221.32,227.28,214.62,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-07-22",225.7,231.1,215.59,222.49,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-07-21",201.5,212.4,196.48,210.25,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-07-20",210,213.8,198.83,199.71,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-07-17",198.51,210.33,198.44,207.46,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-07-16",206.97,210.43,198.34,203.7,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":277},"2026-07-15",214.88,216.22,204.18,{"symbol":5,"time":298,"open":299,"high":193,"low":300,"close":301},"2026-07-14",211.95,205.11,206.22,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-07-13",220.67,224.76,209.29,209.88,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-07-10",226.65,227.73,217,227.35,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-07-09",221.45,231.21,219,228.02,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-07-08",222.22,227.32,210.55,216.1,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-07-07",237.46,239.16,219.1,227.55,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-07-06",245.92,259.66,240.35,241.54,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-07-02",262.25,270.37,245,248.06,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-07-01",266.69,269.34,258.27,261.83,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-06-30",264.93,273.32,261.27,270.53,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":361},"2026-06-29",263.44,267.15,254.35,263.62,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-06-26",262,272.95,249.65,260.08,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-06-25",277.39,279.58,267.19,268.4,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-06-24",259.04,280,259.01,272.14,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-06-23",258.47,266.27,255.61,262.09,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-06-22",276.79,285,270.24,272.05,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-06-18",283.19,288.4,271.64,276.11,{"symbol":5,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-06-17",268.93,285.5,265.83,277.31,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-06-16",266.54,273.18,260.98,268.52,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-06-15",255.59,267.54,252.05,263.52,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-06-12",244.26,248,238.75,241.96,{"symbol":5,"time":423,"open":424,"high":425,"low":426,"close":427},"2026-06-11",229.15,242.26,223.1,241.34,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-06-10",230.21,232.35,219.37,225.76,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-06-09",234.42,243.11,221.53,233.75,{"symbol":5,"time":441,"open":442,"high":443,"low":444,"close":445},"2026-06-08",237.92,243.46,228.9,230.46,{"symbol":5,"time":447,"open":448,"high":449,"low":450,"close":451},"2026-06-05",242.58,248.54,230.26,234.05,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-06-04",246,253.88,242.5,250.09,{"symbol":5,"time":459,"open":342,"high":460,"low":461,"close":462},"2026-06-03",252.57,238,247.01,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-02",247.82,254.52,243.93,245.86,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":465},"2026-06-01",252.37,256.16,240.98,{"symbol":5,"time":475,"open":364,"high":476,"low":477,"close":478},"2026-05-29",262.77,251.79,260.34,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-05-28",250.11,264.09,246.47,262.78,{"symbol":5,"time":486,"open":487,"high":488,"low":468,"close":489},"2026-05-27",255.75,255.79,250.33,{"symbol":5,"time":491,"open":364,"high":492,"low":493,"close":494},"2026-05-26",263.99,249.43,253.39,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-05-22",247.5,258,246.36,252.13,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-05-21",235,247.83,233.44,246.46,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-05-20",228.72,243,225.72,239.84,{"symbol":5,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-05-19",226.01,226.31,214.53,223.49,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-18",237.81,242.73,230.18,230.6,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-15",252,256.45,237.63,237.97,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-14",268.01,273.76,255.5,258.95,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-13",267.11,269.68,259.99,267.09,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-12",275,275.89,258.16,266.21,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-11",268.11,288.7,267.77,280.36,{"symbol":5,"time":556,"open":557,"high":557,"low":558,"close":559},"2026-05-08",286.95,265.81,270.29,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-05-07",285.56,288,268.21,272.54,{"symbol":5,"time":567,"open":568,"high":569,"low":570,"close":562},"2026-05-06",262.86,287.58,256,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-05-05",246.61,250.87,240.04,244.37,{"symbol":5,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-05-04",242.55,245.87,237.03,240.01,{"symbol":5,"time":584,"open":334,"high":585,"low":586,"close":587},"2026-05-01",249.58,237,239.95,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-30",232.85,254.5,226.99,249.67,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-29",216.99,217.12,202.84,213.11,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-28",228,230.01,215.45,216,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-27",232.42,237.02,229.02,229.88,{"symbol":5,"time":613,"open":614,"high":442,"low":615,"close":590},"2026-04-24",235.38,227,{"symbol":5,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-04-23",228.75,243.91,226.87,235.54,{"symbol":5,"time":623,"open":461,"high":624,"low":625,"close":626},"2026-04-22",240.88,218.16,228.17,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-21",257.25,257.92,234.5,236.74,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-20",256.9,259.38,253.51,257.3,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-17",265.94,278,258.23,259.13,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-16",268.75,272.17,253.64,253.92,{"symbol":5,"time":652,"open":653,"high":653,"low":654,"close":655},"2026-04-15",274.57,263.09,269.83,{"symbol":5,"time":657,"open":658,"high":545,"low":659,"close":660},"2026-04-14",266.33,263.45,269.47,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-13",249.71,265.73,249.08,261.5,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-10",255.18,257.47,245.25,251.42,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":669},"2026-04-09",257,262.15,252.21,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-08",265.92,275.72,258.24,259.63,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-04-07",245.76,247.41,238.11,241.02,{"symbol":5,"time":691,"open":692,"high":481,"low":693,"close":694},"2026-04-06",244.17,243.8,246.82,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-02",239.58,248.63,235.34,242.69,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-04-01",250.54,255.49,245.79,249.81,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":342},"2026-03-31",234.51,246.09,233.74,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-30",239.09,239.65,226.17,228.76,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-27",238.55,243.52,234.82,239.06,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":587},"2026-03-26",241.4,248.25,238.6,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-03-25",251.65,258.4,240.72,246.73,{"symbol":5,"time":736,"open":582,"high":737,"low":738,"close":739},"2026-03-24",248.09,234,247.07,{"symbol":5,"time":741,"open":742,"high":489,"low":743,"close":744},"2026-03-23",237.42,235.43,241.55,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-20",236.54,239.1,228.07,230.03,{"symbol":5,"time":752,"open":753,"high":754,"low":592,"close":755},"2026-03-19",232.4,240.59,240.14,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":761},"2026-03-18",236.59,246.63,234.99,240.49,{"symbol":5,"time":763,"open":764,"high":765,"low":766,"close":767},"2026-03-17",236.02,240.12,232.18,236.65,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-03-16",229.68,239.29,229.54,236.1,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-03-13",242.12,242.71,221.84,222.24,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-03-12",255.27,257.17,236.71,237.15,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-03-11",266.38,270.21,259.71,259.91,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-10",276.89,280.57,270.57,271.44,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-09",255.04,277.56,248.55,276.34,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-06",262.6,266.16,252.01,260.35,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-05",275.69,281.02,269.07,273.47,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-04",282.93,293.69,280.55,282.91,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-03-03",290.33,293.7,273.33,281.75,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-02",300.77,308.21,289,298.14,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-02-27",306.5,319.05,300.85,305.8,{"symbol":5,"time":841,"open":842,"high":843,"low":389,"close":844},"2026-02-26",290,323.51,310.04,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-25",305,310,300,302.03,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-24",281.54,307,281.21,303.93,{"symbol":5,"time":858,"open":859,"high":860,"low":855,"close":861},"2026-02-23",288.31,293.81,284.23,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-20",287.71,296.22,283.33,289.74,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-19",287.61,292.08,282.43,288.98,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-18",288.35,298.05,285.48,287.16,{"symbol":5,"time":881,"open":882,"high":883,"low":884,"close":885},"2026-02-17",279.43,288.99,273,285.75,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2026-02-13",276.65,285.11,272,279.85,{"symbol":5,"time":893,"open":894,"high":642,"low":895,"close":896},"2026-02-12",267.46,265.66,274.83,{"symbol":5,"time":898,"open":545,"high":545,"low":384,"close":899},"2026-02-11",265.97,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2026-02-10",276.42,279.41,262.02,267.8,{"symbol":5,"time":907,"open":545,"high":377,"low":908,"close":909},"2026-02-09",268.89,275.38,{"symbol":5,"time":911,"open":912,"high":913,"low":912,"close":914},"2026-02-06",267.29,278.61,272.61,{"symbol":5,"time":916,"open":917,"high":917,"low":918,"close":919},"2026-02-05",271.29,256.01,259.11,{"symbol":5,"time":921,"open":922,"high":923,"low":918,"close":924},"2026-02-04",287.5,288.23,264.37,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-02-03",285.04,289.99,275.01,286.48,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2026-02-02",269.59,275.5,267.58,274.39,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2026-01-30",270.89,276.16,268.85,272.32,{"symbol":5,"time":944,"open":377,"high":945,"low":946,"close":947},"2026-01-29",281.45,273.35,276.01,{"symbol":5,"time":949,"open":950,"high":563,"low":951,"close":952},"2026-01-28",284.88,270.98,275.66,{"symbol":5,"time":954,"open":955,"high":956,"low":957,"close":958},"2026-01-27",288.44,294.48,280.3,282,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2026-01-26",292.37,299,287.44,288.93,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2026-01-23",291.32,303,289.35,292.1,{"symbol":5,"time":972,"open":973,"high":848,"low":974,"close":975},"2026-01-22",297.55,285.78,293.49,{"symbol":5,"time":977,"open":978,"high":979,"low":980,"close":981},"2026-01-21",279.67,287.02,271.16,287,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2026-01-20",272.38,281.12,264.01,280.24,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2026-01-16",266.86,277.07,264.31,273.71,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-15",255.83,276.82,255.55,266.85,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2026-01-14",252.62,257.45,250,252.04,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":510,"close":1010},"2026-01-13",245.1,257.69,253.65,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-12",241.6,247.28,240,244.64,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2026-01-09",241.63,252.95,239.44,245.73,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2026-01-08",242,245.9,228.18,238.8,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":738,"close":1033},"2026-01-07",235.19,250.7,240.63,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2026-01-06",229.01,239.72,226.23,239.51,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2026-01-05",212.68,226.32,209.02,225.95,{"symbol":5,"time":1047,"open":1048,"high":1049,"low":1048,"close":1050},"2026-01-02",198.03,210.62,210.35,{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-12-31",198.72,201,194.5,196.85,{"symbol":5,"time":1058,"open":1059,"high":34,"low":1059,"close":1060},"2025-12-30",176.68,197.68,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-12-29",171.94,173.93,170.6,172.83,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-26",173.24,175.5,170.87,174.19,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-24",173.73,174.5,171.23,173.26,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1084},"2025-12-23",173.02,174.39,169.58,172.22,{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-12-22",171.41,172.85,168.36,170.75,{"symbol":5,"time":1092,"open":1093,"high":1094,"low":1093,"close":1095},"2025-12-19",165,170.41,168.49,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-12-18",164.76,168,162.07,164.78,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-12-17",168.14,170.98,162.55,162.79,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-12-16",169.88,173.14,167.82,168.63,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-12-15",177.04,177.59,170.48,170.69,{"symbol":5,"time":1121,"open":1122,"high":57,"low":1123,"close":1124},"2025-12-12",182.34,175.62,176.92,{"symbol":5,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-12-11",181.4,184.03,180.49,182.13,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":59},"2025-12-10",181.27,184.12,177,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1133},"2025-12-09",177.09,183.05,176.82,{"symbol":5,"time":1142,"open":1143,"high":1144,"low":1145,"close":1146},"2025-12-08",177.31,177.78,175.32,177.45,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-12-05",176.58,177.12,175.14,177.02,{"symbol":5,"time":1154,"open":1071,"high":1155,"low":1156,"close":1157},"2025-12-04",176.72,166.52,175.84,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-12-03",167.09,171.45,163.65,170.99,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-12-02",172.39,172.5,167.95,168.16,{"symbol":5,"time":1171,"open":1172,"high":1069,"low":1173,"close":1174},"2025-12-01",169.86,166.92,169.17,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1069},"2025-11-28",170.24,174.67,168.43,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-11-26",167,170.9,165.31,170.11,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1188},"2025-11-25",164,164.99,157.5,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-24",159.47,164.04,158.66,162.44,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-21",157,158.82,152.1,157.49,{"symbol":5,"time":1204,"open":1205,"high":1166,"low":1206,"close":1207},"2025-11-20",168.51,157.3,157.51,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1189},"2025-11-19",157.18,166.36,157.11,{"symbol":5,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-11-18",151.84,158.16,149.5,156.07,{"symbol":5,"time":1220,"open":1221,"high":1222,"low":1223,"close":1224},"2025-11-17",160.75,163.95,151.82,152.8,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-11-14",153.67,167.86,152.51,158.3,{"symbol":5,"time":1232,"open":1233,"high":1233,"low":1234,"close":1235},"2025-11-13",156.77,150,153,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-11-12",156.09,159.65,152.01,153.57,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-11-11",165.02,165.86,155.52,155.83,{"symbol":5,"time":1249,"open":1182,"high":1250,"low":1251,"close":1252},"2025-11-10",167.8,162.21,165.1,{"symbol":5,"time":1254,"open":1255,"high":1093,"low":1256,"close":1188},"2025-11-07",158.84,155.31,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-11-06",162.5,164.61,158.81,162.24,{"symbol":5,"time":1264,"open":1265,"high":1244,"low":1266,"close":1259},"2025-11-05",157.64,152.44,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-11-04",169.12,169.62,152.85,155.34,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1182,"close":1277},"2025-11-03",168.52,174.43,172.71,{"symbol":5,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-10-31",186.18,186.97,172.34,172.9,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1116,"close":1288},"2025-10-30",185,187.7,186.76,{"symbol":5,"time":1290,"open":1291,"high":51,"low":1292,"close":1293},"2025-10-29",177.72,170.05,174,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-28",187.49,194.36,169.25,179.39,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-10-27",184.85,189.22,184.43,185.09,{"symbol":5,"time":1307,"open":51,"high":1308,"low":1309,"close":1310},"2025-10-24",182.35,178.6,181.96,{"symbol":5,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-10-23",172.36,179.33,172.31,178.2,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-10-22",175.66,176.29,169.46,172.16,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-10-21",176.95,178.5,172.64,172.67,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1331,"close":1333},"2025-10-20",167.26,176.93,176.91,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-10-17",167.68,169.45,162.05,166.67,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-10-16",177.48,178,168.95,169.67,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1348,"close":1350},"2025-10-15",171.42,176.87,174.16,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-10-14",165.56,171.47,163.09,170.56,{"symbol":5,"time":1358,"open":1359,"high":1360,"low":1244,"close":1361},"2025-10-13",166.68,170.33,169.1,{"symbol":5,"time":1363,"open":1087,"high":1364,"low":1365,"close":1366},"2025-10-10",172.66,162.59,163.11,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1372},"2025-10-09",170.97,171.66,167.41,169.38,{"symbol":5,"time":1374,"open":1375,"high":1282,"low":1376,"close":1094},"2025-10-08",171.72,169.04,{"symbol":5,"time":1378,"open":1379,"high":1082,"low":1380,"close":1071},"2025-10-07",172.78,168.84,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1386},"2025-10-06",171.75,174.93,170.66,171.46,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-10-03",172.81,174.99,167.16,169.68,{"symbol":5,"time":1394,"open":1395,"high":1395,"low":1396,"close":1322},"2025-10-02",175.09,168.44,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-10-01",164.57,173.81,164.07,173.11,{"symbol":5,"time":1404,"open":1405,"high":1095,"low":1406,"close":1407},"2025-09-30",165.82,164.5,166.86,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-09-29",165.19,167.79,162.29,163.27,{"symbol":5,"time":1415,"open":1416,"high":1416,"low":1417,"close":1418},"2025-09-26",172.26,163.39,164.87,{"symbol":5,"time":1420,"open":1421,"high":1421,"low":1292,"close":1422},"2025-09-25",175.55,170.28,{"symbol":5,"time":1424,"open":1308,"high":1308,"low":1425,"close":1426},"2025-09-24",176.7,178.17,{"symbol":5,"time":1428,"open":1429,"high":1430,"low":1129,"close":1431},"2025-09-23",182.18,184.44,181.47,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-09-22",178.89,182.01,177.38,181.89,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1434},"2025-09-19",178.94,179.38,175.05,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1426},"2025-09-18",176.69,180.78,174.13,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-09-17",172.96,175.31,171.01,174.04,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-09-16",173.37,174.41,171.02,173.75,{"symbol":5,"time":1461,"open":1077,"high":1453,"low":1462,"close":1463},"2025-09-15",170.53,172.51,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1370},"2025-09-12",170.34,172.59,168.31,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1473,"close":1474},"2025-09-11",167.9,171.22,160,169.85,{"symbol":5,"time":1476,"open":1182,"high":1477,"low":1478,"close":1479},"2025-09-10",170.21,165.95,168.12,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-09-09",165.66,166.29,162.68,165.39,{"symbol":5,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-09-08",155.76,167.49,154.11,166.42,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-09-05",156.46,157.82,152.08,154,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1500,"close":1502},"2025-09-04",151.23,155.68,155.55,{"symbol":5,"time":1504,"open":1234,"high":1505,"low":1506,"close":1507},"2025-09-03",152.17,148.43,150.89,{"symbol":5,"time":1509,"open":1510,"high":1510,"low":1511,"close":1512},"2025-09-02",152.25,147.98,150.09,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-08-29",155,156.26,152.6,153.85,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-08-28",150.99,155.49,150.54,155.39,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-08-27",148.67,150.96,145.5,149.91,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-08-26",148.69,152.93,148.05,149.19,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-08-25",149.8,150.42,146.57,148.81,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-08-22",146.35,150.77,144.98,147.71,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1551,"close":1553},"2025-08-21",140.26,149.35,146.09,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-20",142.5,143.45,138.06,140.4,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-19",140.86,143.71,139.84,141.01,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-18",144.2,146.68,141.05,142.46,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-08-15",145,145.77,143,144.72,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-14",144,145.89,142.06,144.9,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-08-13",143.72,146.12,140.3,146,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-08-12",138.18,142.66,136.85,142.56,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-08-11",136.56,140.24,135.03,138.02,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-08-08",138.08,139.03,134.49,136.06,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-08-07",137.77,142.36,136.86,138.07,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-08-06",139.26,139.99,135.74,137.63,{"symbol":5,"time":1621,"open":1622,"high":1622,"low":1623,"close":1624},"2025-08-05",142.9,137.08,138.98,{"symbol":5,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-08-04",140.18,141.58,136.11,141.47,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-08-01",134.75,140.95,128.32,137.32,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-07-31",147.49,152.82,136.62,137.61,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-07-30",126.45,146.5,126.2,144.46,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-07-29",116.3,117.23,113.43,114.14,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-07-28",118.05,118.16,113.48,114.38,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-07-25",111.32,117.3,110.77,117.18,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-07-24",112.37,112.83,109.9,109.92,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-07-23",111.03,113.18,110.96,112.2,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-07-22",113.5,115.15,110.87,110.92,{"symbol":5,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-07-21",114.07,114.8,111.81,113.88,{"symbol":5,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-07-18",116,117,112.92,113.59,{"symbol":5,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-07-17",115.64,119.49,115.45,115.65,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1682},"2025-07-16",115.39,115.62,111.29,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-07-15",115.44,116.39,112.33,113.79,{"symbol":5,"time":1715,"open":1716,"high":1651,"low":1717,"close":1718},"2025-07-14",111,110.4,114.66,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-07-11",111.5,113.35,109.13,110.98,{"symbol":5,"time":1726,"open":1716,"high":1727,"low":1728,"close":1729},"2025-07-10",114.03,109.18,112.68,{"symbol":5,"time":1731,"open":1716,"high":1732,"low":1733,"close":1734},"2025-07-09",112.16,109.05,110.41,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-07-08",111.61,113.53,108.47,109.76,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-07-07",113.65,114.4,110.18,111.49,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-07-03",114.76,115.8,112.51,114.95,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-07-02",113.86,115.24,111.47,113.14,{"symbol":5,"time":1760,"open":1761,"high":1693,"low":1762,"close":1755},"2025-07-01",115.07,110.55,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-06-30",119.26,119.5,114.18,115.04,{"symbol":5,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-06-27",120.96,123.78,117.48,118.6,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-06-26",128,130.28,121.69,122.01,{"symbol":5,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-06-25",135.5,136,124.2,125,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-06-24",131.11,136.55,127.51,135.05,{"symbol":5,"time":1794,"open":1777,"high":1795,"low":1796,"close":1797},"2025-06-23",132.19,126.4,130.23,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-06-20",131.14,131.21,127.53,129.09,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-18",123.44,130.26,122.83,130.08,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-17",123.27,126.33,122,123.25,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-06-16",126.12,128.98,123.74,124.06,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-06-13",123.11,125.91,121.86,123.77,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1820},"2025-06-12",119.43,124.07,118.4,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-11",121.73,122.94,119.98,120.35,{"symbol":5,"time":1840,"open":1786,"high":1841,"low":1842,"close":1843},"2025-06-10",125.96,118.69,121.13,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-06-09",130.09,130.98,124.32,124.73,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-06-06",126.18,129.28,124.71,129.17,{"symbol":5,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-06-05",123.28,126.52,122.56,123.49,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-06-04",123.23,124.52,121.45,122.82,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-06-03",121.08,126.38,120.01,123.35,{"symbol":5,"time":1875,"open":1694,"high":1876,"low":1877,"close":1838},"2025-06-02",120.64,115.57,{"symbol":5,"time":1879,"open":1880,"high":1881,"low":1718,"close":1882},"2025-05-30",116.06,117.66,117.15,{"symbol":5,"time":1884,"open":1885,"high":1885,"low":1886,"close":1887},"2025-05-29",120,116.25,117.75,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-05-28",119.69,121.09,118.18,118.24,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-05-27",117.5,120.61,116.1,119.9,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1905},"2025-05-23",109.68,115.14,109,114.58,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-05-22",113.24,114.26,111.75,112.93,{"symbol":5,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-05-21",117.51,118.61,112.76,114.52,{"symbol":5,"time":1919,"open":1920,"high":1921,"low":1922,"close":1923},"2025-05-20",122.05,122.55,118.02,119.3,{"symbol":5,"time":1925,"open":1926,"high":1927,"low":1928,"close":1929},"2025-05-19",115.75,122.48,115.66,122.4,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-05-16",118.1,119.29,115.7,117.98,{"symbol":5,"time":1937,"open":1694,"high":1938,"low":1939,"close":1940},"2025-05-15",117.9,115.6,117.71,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1752,"close":1945},"2025-05-14",118.2,119.66,118.35,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1951},"2025-05-13",114.15,119.52,113.62,117.81,{"symbol":5,"time":1953,"open":1954,"high":1688,"low":1955,"close":1956},"2025-05-12",113,110.08,112.96,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-05-09",111.65,112.04,105.59,107.13,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-05-08",112.1,112.47,108.88,110.01,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1968},"2025-05-07",111.99,114.61,106.94,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-05-06",98.67,108.71,97.5,108.01,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-05-05",90.25,100.82,89.75,100.75,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-05-02",93.5,97.19,88.82,89.95,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-05-01",102.5,104.55,86.84,86.9,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-30",107,108,104.52,107.11,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-29",108.39,109.69,106.57,109.15,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-28",105.85,108.98,104.17,108.22,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-04-25",101.3,105.02,100.4,104.84,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-04-24",95.67,102,95.34,101.37,{"symbol":5,"time":2029,"open":2030,"high":2031,"low":2032,"close":2033},"2025-04-23",97.85,100.94,94.62,95.83,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-04-22",89.6,93.11,89.47,92.04,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-21",90.85,91.9,85.23,87.35,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-17",91.94,94.9,88.92,93,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-16",94.26,95.64,91.15,94.41,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2033},"2025-04-15",98.75,100.25,95.19,{"symbol":5,"time":2064,"open":2065,"high":2065,"low":2066,"close":2067},"2025-04-14",102.88,97.1,99.07,{"symbol":5,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-04-11",96.13,100.15,92.72,98.92,{"symbol":5,"time":2075,"open":2076,"high":1973,"low":2077,"close":2078},"2025-04-10",103.01,95,96.43,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-04-09",89.15,110.8,88.58,108.95,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-04-08",96.74,101.02,87.34,89.99,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2096},"2025-04-07",83.4,99.12,81.45,90.13,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2025-04-04",96.51,100,85.62,88.32,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":2108},"2025-04-03",108.99,110.69,101.25,104.34,{"symbol":5,"time":2110,"open":2111,"high":2112,"low":1733,"close":2113},"2025-04-02",110.45,117.57,115.94,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":1696},"2025-04-01",111.01,113.96,108.2,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":1675},"2025-03-31",110,112.66,107.4,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-03-28",114.17,114.97,111.26,112.36,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":1917},"2025-03-27",111.18,116.27,110.27,{"symbol":5,"time":2136,"open":2137,"high":1887,"low":2138,"close":2139},"2025-03-26",116.92,112.15,114,{"symbol":5,"time":2141,"open":2142,"high":1666,"low":2143,"close":2144},"2025-03-25",115.41,111.52,116.94,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-03-24",109.74,115.32,109.56,114.91,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-03-21",105.54,107.97,102.54,107.23,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-03-20",107.28,107.99,105.5,106.7,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-03-19",102.07,109.24,101.41,109.01,{"symbol":5,"time":2170,"open":2171,"high":2171,"low":2172,"close":2173},"2025-03-18",106.83,101.72,102.39,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2025-03-17",104.33,107.8,103.15,106.98,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-03-14",103.31,105.15,100.3,104.31,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-03-13",103.86,105.04,98.28,101.18,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-03-12",109.58,114.43,100.21,103.24,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-03-11",98.63,108.9,98.5,105.58,{"symbol":5,"time":2205,"open":2206,"high":2206,"low":2099,"close":2207},"2025-03-10",102.09,97.69,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":2212,"close":2213},"2025-03-07",106.22,108.94,99.68,104.22,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-03-06",110.17,112.63,106,108.28,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-03-05",116.52,118.99,113.05,113.13,{"symbol":5,"time":2227,"open":1694,"high":2228,"low":2229,"close":2230},"2025-03-04",118.96,111.62,115.16,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":1915},"2025-03-03",126.51,129.99,116.22,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2025-02-28",128.54,129.96,124.39,128.71,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2025-02-27",137.75,139.49,127.6,129.63,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":2253},"2025-02-26",136.65,143.84,135.46,140.32,{"symbol":5,"time":2255,"open":2256,"high":2257,"low":1786,"close":2258},"2025-02-25",126.61,133.41,132.95,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-02-24",132,135,127.4,130.1,{"symbol":5,"time":2266,"open":1574,"high":2267,"low":2268,"close":2269},"2025-02-21",145.97,127.57,129.31,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-02-20",149.74,158.83,139.28,143.82,{"symbol":5,"time":2277,"open":1892,"high":2278,"low":1892,"close":2279},"2025-02-19",126.29,125.75,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-02-18",115.21,119.74,114.5,119.18,{"symbol":5,"time":2287,"open":2288,"high":2289,"low":2290,"close":1696},"2025-02-14",108.17,115.47,105.52,{"symbol":5,"time":2292,"open":1966,"high":1744,"low":2293,"close":2294},"2025-02-13",106.88,107.92,{"symbol":5,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-02-12",115.74,121.61,113.89,114.71,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-02-11",116.98,119.67,115,119.51,{"symbol":5,"time":2308,"open":1693,"high":2309,"low":1718,"close":2310},"2025-02-10",120.91,116.68,{"symbol":5,"time":2312,"open":2313,"high":2304,"low":2314,"close":2315},"2025-02-07",119.32,109.86,112.84,{"symbol":5,"time":2317,"open":2318,"high":1921,"low":2319,"close":2320},"2025-02-06",120.11,117.62,118.81,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2025-02-05",109.39,117.08,107.55,116.95,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2162,"close":2331},"2025-02-04",107.29,110.22,109.6,{"symbol":5,"time":2333,"open":2334,"high":2335,"low":1978,"close":2118},"2025-02-03",97.79,112.74,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2025-01-31",103,103.43,98.51,100.53,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-01-30",98.01,104.23,97.02,103.35,{"symbol":5,"time":2349,"open":2350,"high":2351,"low":2352,"close":2353},"2025-01-29",100.16,103.5,85.55,97,{"symbol":5,"time":2355,"open":2356,"high":2357,"low":2358,"close":2359},"2025-01-28",93.15,101.76,93.01,100.02,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2025-01-27",89.8,94.86,88.21,91.65,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2025-01-24",101.98,104.8,90.89,90.98,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2374,"close":2376},"2025-01-23",91.93,101.92,101.5,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2025-01-22",84,92.52,81,91.99,{"symbol":5,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2025-01-21",86.25,87.95,75.06,83.79,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2025-01-17",123.18,128.29,110.37,112.38,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":1885},"2025-01-16",126.86,131.2,118.52,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2025-01-15",158.76,159.48,91.37,116.08,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-14",169.64,170,150.03,153.29,{"symbol":5,"time":2413,"open":2414,"high":1163,"low":2415,"close":1399},"2025-01-13",168.88,159.63,{"symbol":5,"time":2417,"open":1179,"high":2418,"low":1179,"close":2419},"2025-01-10",181.64,174.02,{"symbol":5,"time":2421,"open":2422,"high":1372,"low":2423,"close":2424},"2025-01-08",160.07,158.49,168.78,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2025-01-07",159,161.65,154.18,159.91,{"symbol":5,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2025-01-06",153.11,158.13,150.49,157.96,{"symbol":5,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2025-01-03",146.07,151.47,145.65,151.38,{"symbol":5,"time":2444,"open":1574,"high":2445,"low":2446,"close":2447},"2025-01-02",149.29,140.52,144.44,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2262,"close":2452},"2024-12-31",136.54,149.43,144.04,{"symbol":5,"time":2454,"open":2455,"high":2263,"low":2456,"close":2233},"2024-12-30",125.38,123.34,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2024-12-27",128.45,129.53,125.7,127.11,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2468},"2024-12-26",129.38,130.46,126.67,129.84,{"symbol":5,"time":2470,"open":2471,"high":2472,"low":2473,"close":2465},"2024-12-24",128.5,129.5,126.39,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2024-12-23",133.13,133.5,127.01,128.04,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2024-12-20",129.37,135.12,128.66,133.49,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":1800},"2024-12-19",128.38,131.81,128.3,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-12-18",130.73,131.51,124.44,126.66,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-12-17",129,132.51,124.28,130.15,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2499,"close":2507},"2024-12-16",130.31,135.49,130.64,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-13",135.14,138.97,129.82,131.72,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":1633,"close":2518},"2024-12-12",148.14,149.98,135.08,{"symbol":5,"time":2520,"open":2521,"high":2521,"low":1552,"close":2522},"2024-12-11",152.61,149.67,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":1234},"2024-12-10",150.21,153.44,149.37,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2024-12-09",157.15,158.4,149,149.9,{"symbol":5,"time":2535,"open":2536,"high":2536,"low":1490,"close":1212},"2024-12-06",158.54,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-12-05",162.27,163.73,157.68,158.35,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-12-04",163.98,168.72,162.16,164.93,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-12-03",166.91,168.13,159.26,161.22,{"symbol":5,"time":2556,"open":1113,"high":2557,"low":2558,"close":2559},"2024-12-02",171.05,166.64,166.8,{"symbol":5,"time":2561,"open":1250,"high":1292,"low":1156,"close":2562},"2024-11-29",168.82,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-11-27",171.1,171.81,165.21,165.32,{"symbol":5,"time":2570,"open":2571,"high":1277,"low":2572,"close":2573},"2024-11-26",167.07,166.55,171.96,{"symbol":5,"time":2575,"open":54,"high":2576,"low":2577,"close":2578},"2024-11-25",176.71,166,168.26,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-11-22",175.15,177.18,172.19,173.71,{"symbol":5,"time":2586,"open":1069,"high":2587,"low":2588,"close":2589},"2024-11-21",176.01,171.3,174.96,{"symbol":5,"time":2591,"open":2592,"high":2593,"low":2594,"close":2595},"2024-11-20",173.32,173.97,165.98,171.21,{"symbol":5,"time":2597,"open":2598,"high":2599,"low":2598,"close":1458},"2024-11-19",161.36,171.36,{"symbol":5,"time":2601,"open":2602,"high":2603,"low":2604,"close":2605},"2024-11-18",160.41,164.72,157.76,163.02,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-11-15",157.83,158.95,155.08,158.44,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-11-14",163.47,163.75,156.96,157.65,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-11-13",164.13,164.2,161.5,162.43,{"symbol":5,"time":2625,"open":2626,"high":2577,"low":2627,"close":2628},"2024-11-12",164.81,158.99,161.45,{"symbol":5,"time":2630,"open":1473,"high":2631,"low":2632,"close":2633},"2024-11-11",165.84,159.99,164.68,{"symbol":5,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-11-08",151.35,158.45,150.13,157.07,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":1511,"close":2644},"2024-11-07",150.4,150.9,150.02,{"symbol":5,"time":2646,"open":2647,"high":2451,"low":2648,"close":2649},"2024-11-06",145.81,143.53,149.02,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2477,"close":2654},"2024-11-05",133.56,139.44,139.14,{"symbol":5,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-11-04",142.49,142.79,136.15,137.55,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":2665,"close":1571},"2024-11-01",148.9,149.42,141.63,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-10-31",138.49,143.99,127.23,134.44,{"symbol":5,"time":2673,"open":1634,"high":2674,"low":2675,"close":2676},"2024-10-30",145.84,140.23,145.3,{"symbol":5,"time":2678,"open":2679,"high":2648,"low":2680,"close":2681},"2024-10-29",141.7,140.01,143.43,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-10-28",144.54,145.57,142.48,142.51,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-10-25",144.1,145.12,141.65,144.24,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2698,"close":2699},"2024-10-24",141.27,144.16,140.37,143.18,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-10-23",139.52,141.5,136.58,140.83,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2675},"2024-10-22",141.78,142.6,139.53,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":2715,"close":1611},"2024-10-21",142.14,143.52,140.76,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-10-18",145.99,146.45,141.11,143.55,{"symbol":5,"time":2723,"open":2724,"high":2725,"low":2726,"close":2727},"2024-10-17",146.28,149.09,145.18,145.29,{"symbol":5,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-10-16",145.4,146.56,144.89,145.8,{"symbol":5,"time":2735,"open":2736,"high":2272,"low":2737,"close":2738},"2024-10-15",148.1,141.46,145.01,{"symbol":5,"time":2740,"open":2741,"high":1533,"low":2742,"close":2743},"2024-10-14",147.99,146.23,148.09,{"symbol":5,"time":2745,"open":1563,"high":2746,"low":2747,"close":2748},"2024-10-11",147.45,143.01,146.4,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2690},"2024-10-10",141.84,145.11,140.31,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-10-09",146.99,147.1,143.37,144.95,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2719},"2024-10-08",140.34,147.77,139.8,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2770},"2024-10-07",139.7,141.8,138.84,139.38,{"symbol":5,"time":2772,"open":2773,"high":1588,"low":2774,"close":2775},"2024-10-04",135.38,134.51,140.15,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-10-03",133.76,136.38,133.23,133.45,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2784,"close":2786},"2024-10-02",128.77,135.4,134.62,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-10-01",132.53,133.12,128.65,131.65,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-09-30",130.22,133.91,129.79,132.9,{"symbol":5,"time":2800,"open":1777,"high":2801,"low":2802,"close":2803},"2024-09-27",130.69,127.02,129.55,{"symbol":5,"time":2805,"open":2806,"high":2806,"low":2807,"close":2808},"2024-09-26",131.79,125.92,126.04,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-09-25",130.29,131.69,129.15,130.07,{"symbol":5,"time":2816,"open":2817,"high":2795,"low":2818,"close":2819},"2024-09-24",130.02,126.62,130.12,{"symbol":5,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-09-23",130.49,131.73,128.85,130,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-09-20",130.57,132.94,129.59,130.39,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2795},"2024-09-19",132.13,132.41,127.76,{"symbol":5,"time":2838,"open":1859,"high":2839,"low":2840,"close":2841},"2024-09-18",130.52,125.21,126.43,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-09-17",128.25,128.58,125.71,126.77,{"symbol":5,"time":2849,"open":1786,"high":2499,"low":2850,"close":2851},"2024-09-16",124.64,126.96,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-09-13",122.86,126.75,122.13,125.23,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2860,"close":2862},"2024-09-12",115.97,123.19,121.07,{"symbol":5,"time":2864,"open":2865,"high":2866,"low":1732,"close":2867},"2024-09-11",113.29,116.84,115.88,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2299},"2024-09-10",113.74,114.49,111.31,{"symbol":5,"time":2874,"open":2875,"high":1666,"low":1670,"close":2876},"2024-09-09",114.62,113.03,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-09-06",118.8,120.75,112.05,112.55,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-09-05",119.21,120.25,117.03,118.88,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-09-04",116.01,120.88,115.31,119.41,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-09-03",127.2,127.63,117.49,117.93,{"symbol":5,"time":2902,"open":2903,"high":2459,"low":2904,"close":2905},"2024-08-30",126,124.08,127.81,{"symbol":5,"time":2907,"open":2908,"high":1871,"low":2909,"close":2910},"2024-08-29",121.18,120.92,124.63,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-08-28",121,122.28,119.37,120.68,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-08-27",121.5,122.77,120.32,121.53,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2919,"close":2927},"2024-08-26",123,124.36,122.15,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-08-23",119.09,122.57,118.51,121.74,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-08-22",119.75,122.71,119.15,119.56,{"symbol":5,"time":2941,"open":2300,"high":2942,"low":1972,"close":2938},"2024-08-21",119.83,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-08-20",116.53,117.12,113.33,114.3,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-08-19",113.8,116.33,113.01,115.13,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-08-16",108.93,114.6,107.81,113.52,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-08-15",106.66,107.95,105.36,106.44,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-08-14",104.45,104.95,102.69,104.51,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-08-13",104.81,105.74,102.76,103.75,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2984},"2024-08-12",104.15,104.46,101.89,103.78,{"symbol":5,"time":2986,"open":2987,"high":2988,"low":2989,"close":2990},"2024-08-09",104.2,105.26,103.59,104.7,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-08-08",103.25,105.11,101.4,104.76,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-08-07",104.11,104.27,98.82,100.78,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-08-06",99.3,103.52,96.22,101.61,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-08-05",92.83,99.66,86.75,97.18,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-08-02",104.06,104.94,99.2,101.96,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-08-01",111.4,113.54,106.26,108.92,{"symbol":5,"time":3028,"open":3029,"high":1744,"low":3030,"close":3031},"2024-07-31",111.83,110.7,111.45,{"symbol":5,"time":3033,"open":1695,"high":3034,"low":3035,"close":1671},"2024-07-30",114.75,108.35,{"symbol":5,"time":3037,"open":3038,"high":3039,"low":3040,"close":3041},"2024-07-29",113.57,117.45,110.31,112.59,{"symbol":5,"time":3043,"open":2121,"high":2305,"low":2118,"close":2217},"2024-07-26",{"symbol":5,"time":3045,"open":3046,"high":3047,"low":2338,"close":3048},"2024-07-25",109.11,110.49,105.33,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-07-24",112,113.98,105.38,109.25,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-07-23",105.76,108.16,105.6,107.84,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-07-22",102.93,105.73,100.6,105.23,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2024-07-19",103.61,105.4,101.86,102.06,{"symbol":5,"time":3074,"open":2176,"high":3064,"low":3075,"close":3076},"2024-07-18",101.13,102.99,{"symbol":5,"time":3078,"open":2988,"high":3079,"low":3080,"close":3081},"2024-07-17",106.95,102.18,102.79,{"symbol":5,"time":3083,"open":1994,"high":3084,"low":1994,"close":3085},"2024-07-16",107.9,107.42,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":2202,"close":3090},"2024-07-15",99.54,102.63,101.69,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":3096},"2024-07-12",96.95,99.83,96.9,97.72,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-07-11",96,97.2,93.13,96.45,{"symbol":5,"time":3104,"open":2971,"high":2971,"low":3105,"close":2024},"2024-07-10",95.31,{"symbol":5,"time":3107,"open":3025,"high":3108,"low":3109,"close":3110},"2024-07-09",106.71,103.67,104.25,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3070,"close":3115},"2024-07-08",106.07,107.77,106.47,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-07-05",106.87,108.7,103.54,105.71,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3127},"2024-07-03",108.91,111.02,105.07,106.79,{"symbol":5,"time":3129,"open":3130,"high":1979,"low":3131,"close":3132},"2024-07-02",104.19,103.68,107.96,{"symbol":5,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2024-07-01",103.97,105.03,101.42,105,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-06-28",102.64,106.1,101.29,103.23,{"symbol":5,"time":3146,"open":2100,"high":3147,"low":3148,"close":3149},"2024-06-27",101.99,95.49,101.81,{"symbol":5,"time":3151,"open":3005,"high":3152,"low":1978,"close":3153},"2024-06-26",101.53,100.71,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-06-25",92.47,101.09,92.16,99.67,{"symbol":5,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2024-06-24",92.92,93.08,89.74,91.48,{"symbol":5,"time":3167,"open":3168,"high":1988,"low":3169,"close":3170},"2024-06-21",92.87,89.83,92.73,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-06-20",93.52,94.43,91,92.6,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3179,"close":3181},"2024-06-18",89.05,93.92,93.68,{"symbol":5,"time":3183,"open":3184,"high":3185,"low":3184,"close":3186},"2024-06-17",85.36,89.88,89.4,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2024-06-14",84.15,84.94,81.82,84.56,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-06-13",87.79,88.64,84.73,86.12,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-06-12",86.4,88.03,84.65,87.33,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-06-11",84.77,84.93,82.24,83.9,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3190},"2024-06-10",81.87,85.75,81.52,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-06-07",83.04,84.59,81.3,81.95,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3224,"close":3226},"2024-06-06",81.51,85,82.67,{"symbol":5,"time":3228,"open":3229,"high":3230,"low":3231,"close":3232},"2024-06-05",79.18,81.89,78.55,81.29,{"symbol":5,"time":3234,"open":3235,"high":3236,"low":3237,"close":3238},"2024-06-04",82.92,83.07,77.24,78.21,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3235},"2024-06-03",84.53,84.68,80.75,{"symbol":5,"time":3245,"open":3246,"high":3197,"low":3247,"close":3248},"2024-05-31",83.87,82,84.32,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-05-30",79.88,81.53,79.66,81.28,{"symbol":5,"time":3256,"open":3220,"high":3257,"low":3258,"close":3259},"2024-05-29",81.5,77.06,79.13,{"symbol":5,"time":3261,"open":3262,"high":3263,"low":3264,"close":3203},"2024-05-28",85.43,86.31,83.77,{"symbol":5,"time":3266,"open":2095,"high":3267,"low":3268,"close":3269},"2024-05-24",84.66,81.12,84.47,{"symbol":5,"time":3271,"open":3221,"high":3272,"low":3273,"close":3274},"2024-05-23",82.94,80.41,80.55,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3230},"2024-05-22",82.93,84.17,81.61,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3284,"close":3277},"2024-05-21",79.56,82.95,79.51,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2024-05-20",78.4,80.31,78.32,80.06,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2024-05-17",79.25,79.57,77.25,78.24,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3301},"2024-05-16",79.53,80.37,78.7,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-05-15",79.62,80.77,79.48,79.77,{"symbol":5,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-05-14",76.63,78.75,75.77,78.48,{"symbol":5,"time":3315,"open":3316,"high":3282,"low":3317,"close":3318},"2024-05-13",79.5,76.52,76.65,{"symbol":5,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-05-10",78.82,79.49,78.09,79.11,{"symbol":5,"time":3326,"open":3327,"high":3328,"low":3329,"close":3301},"2024-05-09",78.45,80.13,77.78,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3332,"close":3334},"2024-05-08",77,79.35,78.5,{"symbol":5,"time":3336,"open":3289,"high":3337,"low":3338,"close":3339},"2024-05-07",79.12,77.08,77.5,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3289,"close":3287},"2024-05-06",79.94,81.4,{"symbol":5,"time":3345,"open":3339,"high":3346,"low":3347,"close":3289},"2024-05-03",79.6,76.74,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-05-02",74.15,75.7,73.03,75.51,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-05-01",70.68,74.2,70.08,73.2,{"symbol":5,"time":3361,"open":3362,"high":3363,"low":3364,"close":3365},"2024-04-30",72.21,72.52,70.13,70.21,{"symbol":5,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-04-29",71.33,73.4,69.93,72.59,{"symbol":5,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-04-26",73.26,74.99,69.01,70.75,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-04-25",72.16,74.17,71.03,73.25,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2024-04-24",72.95,74.44,71.27,73.45,{"symbol":5,"time":3391,"open":3392,"high":3393,"low":3394,"close":3395},"2024-04-23",71.05,73.86,70.9,72.69,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3401},"2024-04-22",68.7,71.36,68.5,70.89,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2024-04-19",67.38,69.6,66.22,68.54,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2024-04-18",70.56,71.48,68.03,68.07,{"symbol":5,"time":3415,"open":3416,"high":3380,"low":3417,"close":3418},"2024-04-17",71.81,68.68,69.91,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-04-16",70.42,72.43,70,71.72,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":3429,"close":3430},"2024-04-15",72.02,72.99,70.36,71.02,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3433},"2024-04-12",71.08,71.83,70.33,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2024-04-11",70.4,72.27,70.2,71.75,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2024-04-10",69.52,71.18,68.45,70.44,{"symbol":5,"time":3449,"open":3450,"high":3450,"low":3451,"close":3452},"2024-04-09",71.68,67.77,71,{"symbol":5,"time":3454,"open":3455,"high":3456,"low":3457,"close":3433},"2024-04-08",73.07,73.36,70.59,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-04-05",69.87,73.54,69.43,72.72,{"symbol":5,"time":3465,"open":3411,"high":3466,"low":3467,"close":3468},"2024-04-04",71.87,69.97,70.04,{"symbol":5,"time":3470,"open":3471,"high":3472,"low":3471,"close":3473},"2024-04-03",66.51,70.18,70.15,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-04-02",66.7,67.37,65,67.27,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-04-01",67.3,68.27,66.79,67.79,{"symbol":5,"time":3487,"open":3488,"high":3489,"low":3490,"close":3482},"2024-03-28",66.83,68.12,66.3,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3495,"close":3496},"2024-03-27",67,67.35,65.64,66.72,{"symbol":5,"time":3498,"open":3499,"high":3500,"low":3501,"close":3476},"2024-03-26",66.5,66.8,65.77,{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2024-03-25",65.3,66.47,65.13,66,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-03-22",65.38,65.7,64.04,65.36,{"symbol":5,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-03-21",64,65.71,63.35,64.98,{"symbol":5,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-03-20",59.82,63.46,59.72,63.31,{"symbol":5,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-03-19",59.21,60.41,58.41,59.91,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3536,"close":3537},"2024-03-18",60.23,61.09,59.27,59.38,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2024-03-15",57.9,60.17,57.73,60.04,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-03-14",58.63,58.68,56.83,57.42,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2024-03-13",57.41,58.49,56.72,58.33,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-03-12",56.42,57.75,56.19,57.48,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-03-11",56.45,56.78,54.84,56.18,{"symbol":5,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2024-03-08",59.13,59.46,56.76,57,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":3578,"close":3579},"2024-03-07",58.9,59.14,58.34,58.69,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2024-03-06",58.61,58.87,58,58.26,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2024-03-05",57.71,58.57,57.54,57.94,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-03-04",58.11,58.66,57.78,58.21,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2024-03-01",56.36,58.51,56.29,58.2,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3602},"2024-02-29",56.38,56.9,55.31,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-02-28",56.75,57.61,55.48,55.92,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2024-02-27",57.04,57.23,55.76,56.64,{"symbol":5,"time":3622,"open":3623,"high":3623,"low":3624,"close":3625},"2024-02-26",57.5,55.1,56.46,{"symbol":5,"time":3627,"open":3584,"high":3628,"low":3552,"close":3540},"2024-02-23",59.98,{"symbol":5,"time":3630,"open":3631,"high":3632,"low":3633,"close":3634},"2024-02-22",53.79,54.72,53.77,54.48,{"symbol":5,"time":3636,"open":3637,"high":3638,"low":3639,"close":3640},"2024-02-21",52.55,53.53,52.14,53.37,{"symbol":5,"time":3642,"open":3643,"high":3644,"low":3645,"close":3646},"2024-02-20",52.86,53.44,52.61,52.89,{"symbol":5,"time":3648,"open":3649,"high":3650,"low":3651,"close":3652},"2024-02-16",53.58,54.17,52.91,53.49,{"symbol":5,"time":3654,"open":3655,"high":3656,"low":3657,"close":3658},"2024-02-15",54.63,54.77,53.56,53.72,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3664},"2024-02-14",53.91,54.49,53.24,54.04,{"symbol":5,"time":3666,"open":3667,"high":3668,"low":3669,"close":3670},"2024-02-13",52.68,53.82,52.2,52.97,{"symbol":5,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2024-02-12",54.37,54.51,53.65,54.14,{"symbol":5,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-02-09",53.1,54.1,52.67,53.89,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2024-02-08",53.83,53.86,52.02,52.88,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3685},"2024-02-07",55.43,55.5,53.8,{"symbol":5,"time":3695,"open":3696,"high":3697,"low":3698,"close":3699},"2024-02-06",55.68,55.79,54.83,55.33,{"symbol":5,"time":3701,"open":3702,"high":3703,"low":3704,"close":3705},"2024-02-05",55.91,56.35,54.97,55.8,{"symbol":5,"time":3707,"open":3708,"high":3709,"low":3708,"close":3710},"2024-02-02",54.95,56.43,56.21,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2024-02-01",54.33,55.53,54.2,55.4,{"symbol":5,"time":3718,"open":3719,"high":3720,"low":3721,"close":3722},"2024-01-31",54.27,54.54,53.51,53.95,{"symbol":5,"time":3724,"open":3725,"high":3726,"low":3721,"close":3727},"2024-01-30",53.64,54.24,54.13,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3658},"2024-01-29",52.15,53.73,52,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":3669},"2024-01-26",51.75,52.58,51.54,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2024-01-25",51.18,52.51,51.03,51.6,{"symbol":5,"time":3745,"open":3746,"high":3747,"low":3748,"close":3749},"2024-01-24",51,51.33,50.44,50.99,{"symbol":5,"time":3751,"open":3752,"high":3752,"low":3753,"close":3754},"2024-01-23",51.11,49.81,50.3,{"symbol":5,"time":3756,"open":3746,"high":3757,"low":3758,"close":3759},"2024-01-22",51.26,49.98,51.05,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2024-01-19",49.83,50.22,48.95,50.16,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2024-01-18",48.76,49.64,48.63,49.51,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2024-01-17",47.64,49.01,47.21,49,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2024-01-16",48.11,48.23,47.61,48.2,{"symbol":5,"time":3785,"open":3777,"high":3786,"low":3787,"close":3788},"2024-01-12",49.16,47.98,48.27,{"symbol":5,"time":3790,"open":3776,"high":3791,"low":3792,"close":3793},"2024-01-11",48.61,46.88,48.6,{"symbol":5,"time":3795,"open":3796,"high":3797,"low":3798,"close":3799},"2024-01-10",47.31,47.35,46.2,46.6,{"symbol":5,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2024-01-09",47,47.27,46.45,46.72,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2024-01-08",46.18,47.33,46.03,47.32,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3814,"close":3816},"2024-01-05",45.35,46.23,46,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2024-01-04",45,46.32,44.79,45.79,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2024-01-03",45.28,45.56,44.65,44.75,{"symbol":5,"time":3830,"open":3831,"high":3831,"low":3832,"close":3833},"2024-01-02",46.33,44.86,45.33,{"symbol":5,"time":3835,"open":3836,"high":3837,"low":3838,"close":3839},"2023-12-29",46.54,46.74,46.02,46.4,{"symbol":5,"time":3841,"open":3842,"high":3843,"low":3844,"close":3845},"2023-12-28",46.67,46.77,46.25,46.76,{"symbol":5,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-12-27",47.65,47.84,46.87,46.9,{"symbol":5,"time":3853,"open":3854,"high":3855,"low":3856,"close":3796},"2023-12-26",47.11,47.93,47.04,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2023-12-22",45.87,47.18,45.81,46.99,{"symbol":5,"time":3864,"open":3865,"high":3866,"low":3827,"close":3867},"2023-12-21",45.15,46.14,45.57,{"symbol":5,"time":3869,"open":3870,"high":3871,"low":3872,"close":3873},"2023-12-20",45.18,45.93,44.49,44.57,{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2023-12-19",45.1,45.8,45.02,45.36,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2023-12-18",44.44,44.94,44.16,44.62,{"symbol":5,"time":3887,"open":3888,"high":3889,"low":3890,"close":3891},"2023-12-15",45.03,45.44,44.17,44.3,{"symbol":5,"time":3893,"open":3819,"high":3894,"low":3895,"close":3896},"2023-12-14",45.73,44.34,44.91,{"symbol":5,"time":3898,"open":3899,"high":3900,"low":3901,"close":3902},"2023-12-13",44.15,44.83,43.3,44.71,{"symbol":5,"time":3904,"open":3885,"high":3832,"low":3905,"close":3884},"2023-12-12",43.29,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-12-11",44,44.93,43.63,44.6,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3917},"2023-12-08",42.92,43.91,42.8,43.87,{"symbol":5,"time":3919,"open":3920,"high":3921,"low":3920,"close":3922},"2023-12-07",41.45,43,42.69,{"symbol":5,"time":3924,"open":3925,"high":3914,"low":3926,"close":3920},"2023-12-06",42.46,41.37,{"symbol":5,"time":3928,"open":3929,"high":3930,"low":3931,"close":3932},"2023-12-05",41.98,42.72,41.85,42.13,{"symbol":5,"time":3934,"open":3935,"high":3936,"low":3937,"close":3938},"2023-12-04",42.02,42.29,41.38,42.21,{"symbol":5,"time":3940,"open":3941,"high":3942,"low":3943,"close":3944},"2023-12-01",41.31,42.34,40.79,42.27,{"symbol":5,"time":3946,"open":3947,"high":3948,"low":3949,"close":3950},"2023-11-30",40.68,41.49,40.29,41.21,{"symbol":5,"time":3952,"open":3953,"high":3953,"low":3954,"close":3955},"2023-11-29",41.67,40.58,40.8,{"symbol":5,"time":3957,"open":3958,"high":3959,"low":3960,"close":3961},"2023-11-28",41.54,42,41.01,41.16,{"symbol":5,"time":3963,"open":3964,"high":3959,"low":3965,"close":3966},"2023-11-27",41.64,41.3,41.9,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-11-24",41.48,42.05,41,41.8,{"symbol":5,"time":3974,"open":3959,"high":3975,"low":3976,"close":3977},"2023-11-22",42.24,41.52,41.87,{"symbol":5,"time":3979,"open":3980,"high":3981,"low":3982,"close":3983},"2023-11-21",41.76,42.57,41.71,41.88,{"symbol":5,"time":3985,"open":3986,"high":3987,"low":3988,"close":3980},"2023-11-20",42.03,42.14,41.6,{"symbol":5,"time":3990,"open":3936,"high":3991,"low":3992,"close":3993},"2023-11-17",42.33,41.57,41.97,{"symbol":5,"time":3995,"open":3996,"high":3997,"low":3998,"close":3999},"2023-11-16",42.54,42.7,41.34,41.92,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4002,"close":4004},"2023-11-15",41.83,43.01,42.61,{"symbol":5,"time":4006,"open":3975,"high":4007,"low":4008,"close":3953},"2023-11-14",42.44,41.33,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4013,"close":4014},"2023-11-13",40.2,41.39,40.01,40.94,{"symbol":5,"time":4016,"open":4017,"high":3969,"low":4018,"close":4019},"2023-11-10",40.66,40.23,41.07,{"symbol":5,"time":4021,"open":4022,"high":4023,"low":4024,"close":4022},"2023-11-09",39.99,40.6,39.69,{"symbol":5,"time":4026,"open":4027,"high":3955,"low":4028,"close":4029},"2023-11-08",40.77,39.6,39.83,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-11-07",40.44,40.72,39.52,40.57,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-11-06",39.43,40.7,39.2,40.51,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4047},"2023-11-03",40.16,40.47,39.41,39.48,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-11-02",39.68,41.06,38.57,39.47,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":4058,"close":4059},"2023-11-01",37.61,39.14,37.15,38.98,{"symbol":5,"time":4061,"open":4062,"high":4063,"low":4064,"close":4056},"2023-10-31",37.21,37.63,36.25,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4069,"close":4070},"2023-10-30",36.75,37.44,36.44,36.88,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4075,"close":4076},"2023-10-27",36.24,36.5,35.66,36.17,{"symbol":5,"time":4078,"open":4079,"high":4073,"low":4080,"close":4081},"2023-10-26",35,34.63,35.64,{"symbol":5,"time":4083,"open":4084,"high":4085,"low":4086,"close":4087},"2023-10-25",33.97,34.26,33.28,33.32,{"symbol":5,"time":4089,"open":4090,"high":4091,"low":4092,"close":4093},"2023-10-24",33.13,34.39,33.08,34.1,{"symbol":5,"time":4095,"open":4096,"high":4097,"low":4098,"close":4099},"2023-10-23",33.25,33.83,32.66,32.78,{"symbol":5,"time":4101,"open":4102,"high":4103,"low":4104,"close":4105},"2023-10-20",33.65,33.78,33,33.54,{"symbol":5,"time":4107,"open":4108,"high":4109,"low":4110,"close":4111},"2023-10-19",34.02,34.57,33.5,33.66,{"symbol":5,"time":4113,"open":4114,"high":4115,"low":4116,"close":4117},"2023-10-18",34.83,35.1,33.74,33.86,{"symbol":5,"time":4119,"open":4120,"high":4121,"low":4120,"close":4122},"2023-10-17",34.37,35.37,35.02,{"symbol":5,"time":4124,"open":4125,"high":4126,"low":4125,"close":4127},"2023-10-16",33.94,34.98,34.49,{"symbol":5,"time":4129,"open":4130,"high":4130,"low":4105,"close":4131},"2023-10-13",35.52,33.87,{"symbol":5,"time":4133,"open":4134,"high":4135,"low":4136,"close":4137},"2023-10-12",36.09,36.15,34.84,35.26,{"symbol":5,"time":4139,"open":4140,"high":4141,"low":4140,"close":4142},"2023-10-11",35.3,36.29,36.14,{"symbol":5,"time":4144,"open":4145,"high":4146,"low":4147,"close":4148},"2023-10-10",34.6,35.79,34.52,35.06,{"symbol":5,"time":4150,"open":4151,"high":4152,"low":4153,"close":4154},"2023-10-09",34.7,34.92,34.09,34.43,{"symbol":5,"time":4156,"open":4157,"high":4158,"low":4159,"close":4160},"2023-10-06",34.07,35.45,33.61,34.74,{"symbol":5,"time":4162,"open":4163,"high":4164,"low":4165,"close":4166},"2023-10-05",33.35,34.68,33.22,34.34,{"symbol":5,"time":4168,"open":4169,"high":4117,"low":4170,"close":4171},"2023-10-04",33.84,33.07,33.44,{"symbol":5,"time":4173,"open":4174,"high":4175,"low":4176,"close":4177},"2023-10-03",33.7,33.9,32.7,33.45,{"symbol":5,"time":4179,"open":4130,"high":4180,"low":4181,"close":4084},"2023-10-02",35.58,33.68,{"symbol":5,"time":4183,"open":4184,"high":4073,"low":4185,"close":4186},"2023-09-29",35.85,35.51,35.55,{"symbol":5,"time":4188,"open":4189,"high":4190,"low":4121,"close":4191},"2023-09-28",36,36.21,35.71,{"symbol":5,"time":4193,"open":4194,"high":4195,"low":4194,"close":4196},"2023-09-27",34.87,35.99,35.78,{"symbol":5,"time":4198,"open":4199,"high":4200,"low":4201,"close":4202},"2023-09-26",34.13,35.2,33.99,34.77,{"symbol":5,"time":4204,"open":4205,"high":4206,"low":4087,"close":4207},"2023-09-25",33.47,34.35,34.21,{"symbol":5,"time":4209,"open":4117,"high":4210,"low":4211,"close":4212},"2023-09-22",34.01,33.52,33.85,{"symbol":5,"time":4214,"open":4215,"high":4216,"low":4174,"close":4217},"2023-09-21",34.18,34.32,33.82,[4219,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4289,4294,4299,4304,4309,4314,4319,4322,4327,4331,4336,4341,4346,4351,4356,4361,4366,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4485,4490,4494,4499,4504,4508,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4571,4576,4581,4585,4590,4595,4599,4604,4609,4614,4619,4624,4629,4634,4638,4643,4648,4653,4657,4661,4666,4671,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4739,4744,4749,4754,4759,4764,4769,4774,4779,4784,4789,4794,4799,4804,4809,4814,4819,4824,4829,4834,4839,4844,4849,4854,4859,4864,4869,4874,4879,4884,4889,4894,4899,4904,4909,4914,4919,4924,4929,4934,4939,4944,4949,4954,4958,4963,4968,4973,4978,4983,4988,4993,4997,5002,5006,5011,5016,5021,5026,5031,5036,5040,5043,5048,5053,5057,5061,5064,5068,5072,5077,5080,5085,5090,5095,5100,5104,5109,5114,5118,5122,5126,5131,5136,5141,5145,5150,5154,5159,5164,5169,5174,5179,5183,5188,5193,5198,5203,5208,5213,5218,5223,5227,5231,5236,5239,5244,5249,5254,5259,5263,5265,5269,5274,5279,5283,5288,5292,5297,5302,5307,5310,5315,5320,5325,5330,5333,5338,5343,5348,5352,5357,5361,5366,5370,5375,5380,5385,5390,5395,5400,5405,5409,5413,5417,5422,5427,5432,5437,5442,5447,5452,5457,5462,5466,5471,5476,5481,5486,5490],{"symbol":4220,"time":26,"open":4221,"high":4222,"low":4223,"close":4224},"SPY",761.31,762,757.97,761.69,{"symbol":4220,"time":32,"open":4226,"high":4227,"low":4228,"close":4229},763.15,763.57,759.96,762.6,{"symbol":4220,"time":38,"open":4231,"high":4232,"low":4233,"close":4234},759.5,761.67,749.6,754.05,{"symbol":4220,"time":44,"open":4236,"high":4237,"low":4238,"close":4239},760.12,760.35,756.15,757.39,{"symbol":4220,"time":50,"open":4241,"high":4242,"low":4243,"close":4244},759,763.52,757.93,760.88,{"symbol":4220,"time":56,"open":4246,"high":4247,"low":4248,"close":4249},764.72,766.38,763.6,764.29,{"symbol":4220,"time":62,"open":4251,"high":4252,"low":4253,"close":4254},758.03,760.11,756.64,757.83,{"symbol":4220,"time":68,"open":4256,"high":4257,"low":4258,"close":4259},764.08,764.47,760.94,762.4,{"symbol":4220,"time":74,"open":4261,"high":4262,"low":4263,"close":4264},769.07,769.7,765.14,765.96,{"symbol":4220,"time":80,"open":4266,"high":4267,"low":4268,"close":4269},772.01,772.87,769,770.19,{"symbol":4220,"time":86,"open":4271,"high":4272,"low":4273,"close":4274},767.9,774.03,767.45,773.17,{"symbol":4220,"time":91,"open":4276,"high":4277,"low":4278,"close":4279},762.45,766.43,761.73,765.16,{"symbol":4220,"time":97,"open":4281,"high":4282,"low":4283,"close":4284},762.01,764.67,759.48,761.78,{"symbol":4220,"time":103,"open":4286,"high":4287,"low":4246,"close":4288},767.33,768,767.05,{"symbol":4220,"time":108,"open":4290,"high":4291,"low":4292,"close":4293},771.76,775.3,768.31,769.35,{"symbol":4220,"time":114,"open":4295,"high":4296,"low":4297,"close":4298},768.5,772.36,767.16,771.1,{"symbol":4220,"time":120,"open":4300,"high":4301,"low":4302,"close":4303},764.73,767.35,763.93,766.08,{"symbol":4220,"time":126,"open":4305,"high":4306,"low":4307,"close":4308},766.16,766.78,763.05,765.91,{"symbol":4220,"time":131,"open":4310,"high":4311,"low":4312,"close":4313},764.78,765.22,762.08,763.47,{"symbol":4220,"time":137,"open":4315,"high":4316,"low":4317,"close":4318},766.05,767.85,764.17,765.72,{"symbol":4220,"time":143,"open":4264,"high":4320,"low":4321,"close":4229},768.15,762.04,{"symbol":4220,"time":148,"open":4323,"high":4324,"low":4325,"close":4326},770.36,772.47,768.1,769.06,{"symbol":4220,"time":154,"open":4328,"high":4329,"low":4330,"close":4273},768.7,769.5,766.92,{"symbol":4220,"time":160,"open":4332,"high":4333,"low":4334,"close":4335},776.18,776.78,772.51,772.67,{"symbol":4220,"time":166,"open":4337,"high":4338,"low":4339,"close":4340},778.54,778.8,775.43,776.34,{"symbol":4220,"time":172,"open":4342,"high":4343,"low":4344,"close":4345},774.87,779.37,774.11,777.88,{"symbol":4220,"time":178,"open":4347,"high":4348,"low":4349,"close":4350},774.71,774.9,771.28,772.49,{"symbol":4220,"time":184,"open":4352,"high":4353,"low":4354,"close":4355},774.53,774.61,769.2,770.56,{"symbol":4220,"time":189,"open":4357,"high":4358,"low":4359,"close":4360},772.6,775.05,771.62,773.03,{"symbol":4220,"time":195,"open":4362,"high":4363,"low":4364,"close":4365},771.02,773.92,769.61,773.26,{"symbol":4220,"time":201,"open":4367,"high":4368,"low":4369,"close":4370},770.21,771.82,767.46,768.56,{"symbol":4220,"time":207,"open":4372,"high":4373,"low":4374,"close":4375},775.85,776.85,769.51,769.79,{"symbol":4220,"time":212,"open":4377,"high":4378,"low":4379,"close":4380},760.63,773.41,760.52,771.33,{"symbol":4220,"time":218,"open":4382,"high":4383,"low":4384,"close":4385},749.44,758.58,748.8,757.67,{"symbol":4220,"time":223,"open":4387,"high":4388,"low":4389,"close":4390},744.68,748.9,737.68,747.03,{"symbol":4220,"time":229,"open":4392,"high":4393,"low":4394,"close":4395},736.05,742.45,734.59,741.69,{"symbol":4220,"time":235,"open":4397,"high":4398,"low":4399,"close":4400},739.97,742.68,729.1,729.46,{"symbol":4220,"time":240,"open":4402,"high":4403,"low":4404,"close":4405},739.19,742.79,735.98,740.86,{"symbol":4220,"time":246,"open":4407,"high":4408,"low":4409,"close":4410},744.91,745.53,735.87,739.09,{"symbol":4220,"time":252,"open":4412,"high":4413,"low":4414,"close":4415},738.51,743.72,737.29,738.93,{"symbol":4220,"time":258,"open":4417,"high":4418,"low":4419,"close":4420},739.37,742.56,735.21,738.18,{"symbol":4220,"time":263,"open":4422,"high":4423,"low":4424,"close":4425},746.62,750.02,746.37,747.41,{"symbol":4220,"time":269,"open":4427,"high":4428,"low":4429,"close":4430},746.29,749.04,744.18,748.28,{"symbol":4220,"time":275,"open":4432,"high":4433,"low":4434,"close":4435},747.06,748.73,741.51,742.09,{"symbol":4220,"time":281,"open":4437,"high":4438,"low":4439,"close":4440},742.08,747.29,740.8,743.29,{"symbol":4220,"time":287,"open":4442,"high":4443,"low":4444,"close":4445},752.76,754.57,747.88,750.72,{"symbol":4220,"time":293,"open":4447,"high":4448,"low":4449,"close":4450},754.24,755.58,750.2,754.81,{"symbol":4220,"time":298,"open":4452,"high":4453,"low":4454,"close":4455},750.91,753.34,748.66,751.83,{"symbol":4220,"time":303,"open":4457,"high":4458,"low":4459,"close":4460},752.47,753.91,748,749.17,{"symbol":4220,"time":309,"open":4462,"high":4463,"low":4464,"close":4465},752.05,755.42,748.1,754.95,{"symbol":4220,"time":315,"open":4467,"high":4468,"low":4469,"close":4470},747.35,751.97,745.59,751.71,{"symbol":4220,"time":321,"open":4472,"high":4473,"low":4474,"close":4475},743.16,746.15,739.51,745.4,{"symbol":4220,"time":327,"open":4477,"high":4478,"low":4479,"close":4480},750.22,750.96,745.21,747.71,{"symbol":4220,"time":333,"open":4482,"high":4483,"low":4425,"close":4484},748.74,752.41,751.28,{"symbol":4220,"time":339,"open":4486,"high":4487,"low":4488,"close":4489},747.4,751.31,740.03,744.78,{"symbol":4220,"time":345,"open":4491,"high":4382,"low":4492,"close":4493},745,742.38,745.76,{"symbol":4220,"time":351,"open":4495,"high":4496,"low":4497,"close":4498},741.29,748.02,740.89,746.77,{"symbol":4220,"time":357,"open":4500,"high":4501,"low":4502,"close":4503},736.53,741.56,732.09,741,{"symbol":4220,"time":363,"open":4505,"high":4500,"low":4506,"close":4507},728.95,716.58,728.99,{"symbol":4220,"time":369,"open":4509,"high":4417,"low":4510,"close":4511},738.91,729.6,734.3,{"symbol":4220,"time":375,"open":4513,"high":4514,"low":4515,"close":4516},735.17,739.95,730.84,733.24,{"symbol":4220,"time":381,"open":4518,"high":4519,"low":4520,"close":4521},733.81,739.63,732.3,733.58,{"symbol":4220,"time":387,"open":4523,"high":4524,"low":4525,"close":4526},747.7,750.18,743.13,744.39,{"symbol":4220,"time":393,"open":4528,"high":4529,"low":4530,"close":4531},747.76,748.23,743.86,746.74,{"symbol":4220,"time":399,"open":4533,"high":4534,"low":4535,"close":4536},751.29,752.15,739.22,740.96,{"symbol":4220,"time":405,"open":4538,"high":4539,"low":4540,"close":4541},754.55,755.44,749.88,750.33,{"symbol":4220,"time":411,"open":4543,"high":4544,"low":4545,"close":4546},751.85,756.68,751.76,754.83,{"symbol":4220,"time":417,"open":4548,"high":4549,"low":4550,"close":4551},740.71,744.44,735.03,741.75,{"symbol":4220,"time":423,"open":4553,"high":4554,"low":4555,"close":4556},728.76,740,724.41,737.76,{"symbol":4220,"time":429,"open":4558,"high":4559,"low":4560,"close":4561},733.39,738.38,725.33,725.43,{"symbol":4220,"time":435,"open":4563,"high":4564,"low":4565,"close":4566},743.63,746.9,722.59,737.05,{"symbol":4220,"time":441,"open":4568,"high":4569,"low":4570,"close":4535},743.36,745.34,738.19,{"symbol":4220,"time":447,"open":4572,"high":4573,"low":4574,"close":4575},752.31,752.82,735.53,737.55,{"symbol":4220,"time":453,"open":4577,"high":4578,"low":4579,"close":4580},752.1,758.31,751.47,757.09,{"symbol":4220,"time":459,"open":4582,"high":4583,"low":4584,"close":4447},758.15,758.8,753.57,{"symbol":4220,"time":464,"open":4586,"high":4587,"low":4588,"close":4589},757.03,760.4,756.75,759.57,{"symbol":4220,"time":470,"open":4591,"high":4592,"low":4593,"close":4594},755.36,760.28,754.69,758.54,{"symbol":4220,"time":475,"open":4596,"high":4597,"low":4593,"close":4598},755.9,758.08,756.48,{"symbol":4220,"time":480,"open":4600,"high":4601,"low":4602,"close":4603},750.25,755.15,749.23,754.6,{"symbol":4220,"time":486,"open":4605,"high":4606,"low":4607,"close":4608},750.88,751.38,748.22,750.46,{"symbol":4220,"time":491,"open":4610,"high":4611,"low":4612,"close":4613},750.01,752.13,748.37,750.59,{"symbol":4220,"time":496,"open":4615,"high":4616,"low":4617,"close":4618},746.24,748.94,744.48,745.64,{"symbol":4220,"time":502,"open":4620,"high":4621,"low":4622,"close":4623},738.64,744.87,737.03,742.72,{"symbol":4220,"time":508,"open":4625,"high":4626,"low":4627,"close":4628},735.71,741.87,733.89,741.25,{"symbol":4220,"time":514,"open":4630,"high":4631,"low":4632,"close":4633},734.78,737.65,731.53,733.73,{"symbol":4220,"time":520,"open":4635,"high":4636,"low":4558,"close":4637},739.83,741.42,738.65,{"symbol":4220,"time":526,"open":4639,"high":4640,"low":4641,"close":4642},741.79,743.46,737.96,739.17,{"symbol":4220,"time":532,"open":4644,"high":4645,"low":4646,"close":4647},743.65,749.53,743.56,748.17,{"symbol":4220,"time":538,"open":4649,"high":4650,"low":4651,"close":4652},738.47,743.91,735.47,742.31,{"symbol":4220,"time":544,"open":4654,"high":4655,"low":4656,"close":4420},736.89,738.84,731.83,{"symbol":4220,"time":550,"open":4658,"high":4659,"low":4658,"close":4660},736.45,740.79,739.3,{"symbol":4220,"time":556,"open":4662,"high":4663,"low":4664,"close":4665},734.93,738.08,734.57,737.62,{"symbol":4220,"time":561,"open":4667,"high":4668,"low":4669,"close":4670},735.05,736.13,729.75,731.58,{"symbol":4220,"time":567,"open":4672,"high":4394,"low":4673,"close":4674},728.16,727.82,733.83,{"symbol":4220,"time":572,"open":4676,"high":4677,"low":4678,"close":4679},721.77,725.04,721.49,723.77,{"symbol":4220,"time":578,"open":4681,"high":4682,"low":4683,"close":4684},720.07,722.12,714.99,718.01,{"symbol":4220,"time":584,"open":4686,"high":4687,"low":4688,"close":4689},721.25,724.87,720.47,720.65,{"symbol":4220,"time":589,"open":4691,"high":4692,"low":4693,"close":4694},714.63,719.79,710.45,718.66,{"symbol":4220,"time":595,"open":4696,"high":4697,"low":4698,"close":4699},711,712.2,708.37,711.58,{"symbol":4220,"time":601,"open":4701,"high":4702,"low":4703,"close":4704},711.82,712.88,709.25,711.69,{"symbol":4220,"time":607,"open":4706,"high":4707,"low":4708,"close":4709},713.17,715.63,712.3,715.17,{"symbol":4220,"time":613,"open":4711,"high":4712,"low":4713,"close":4714},710.75,714.47,709.01,713.94,{"symbol":4220,"time":617,"open":4716,"high":4717,"low":4718,"close":4719},709.5,712.36,702.28,708.45,{"symbol":4220,"time":623,"open":4721,"high":4722,"low":4723,"close":4724},709.15,711.45,708.22,711.21,{"symbol":4220,"time":628,"open":4726,"high":4727,"low":4728,"close":4729},710.28,711.28,702.64,704.08,{"symbol":4220,"time":634,"open":4731,"high":4732,"low":4733,"close":4734},708.78,709.91,706.14,708.72,{"symbol":4220,"time":640,"open":4733,"high":4736,"low":4737,"close":4738},712.39,705.76,710.14,{"symbol":4220,"time":646,"open":4740,"high":4741,"low":4742,"close":4743},701.06,702.78,698.53,701.66,{"symbol":4220,"time":652,"open":4745,"high":4746,"low":4747,"close":4748},695.26,700.28,694.2,699.94,{"symbol":4220,"time":657,"open":4750,"high":4751,"low":4752,"close":4753},687.69,694.58,687.66,694.46,{"symbol":4220,"time":662,"open":4755,"high":4756,"low":4757,"close":4758},677.41,686.3,676.58,686.1,{"symbol":4220,"time":668,"open":4760,"high":4761,"low":4762,"close":4763},681.32,682.03,678.45,679.46,{"symbol":4220,"time":674,"open":4765,"high":4766,"low":4767,"close":4768},674.84,681.16,673.77,679.91,{"symbol":4220,"time":679,"open":4770,"high":4771,"low":4772,"close":4773},676.39,677.08,671.46,676.01,{"symbol":4220,"time":685,"open":4775,"high":4776,"low":4777,"close":4778},656.65,659.61,651.06,659.22,{"symbol":4220,"time":691,"open":4780,"high":4781,"low":4782,"close":4783},655.86,659.72,655.52,658.93,{"symbol":4220,"time":696,"open":4785,"high":4786,"low":4787,"close":4788},646.42,658.2,645.11,655.83,{"symbol":4220,"time":702,"open":4790,"high":4791,"low":4792,"close":4793},653.9,658.52,653,655.24,{"symbol":4220,"time":708,"open":4795,"high":4796,"low":4797,"close":4798},638.94,651.54,637.98,650.34,{"symbol":4220,"time":713,"open":4800,"high":4801,"low":4802,"close":4803},640.11,640.37,629.28,631.97,{"symbol":4220,"time":719,"open":4805,"high":4806,"low":4807,"close":4808},642.5,642.66,633.11,634.09,{"symbol":4220,"time":725,"open":4810,"high":4811,"low":4812,"close":4813},652.06,654.85,644.82,645.09,{"symbol":4220,"time":730,"open":4815,"high":4816,"low":4817,"close":4818},658.67,660.89,654.24,656.82,{"symbol":4220,"time":736,"open":4820,"high":4821,"low":4822,"close":4823},651.32,657.03,649.88,653.18,{"symbol":4220,"time":741,"open":4825,"high":4826,"low":4827,"close":4828},658.07,662.62,653.94,655.38,{"symbol":4220,"time":746,"open":4830,"high":4831,"low":4832,"close":4833},656.51,656.69,644.72,648.57,{"symbol":4220,"time":752,"open":4835,"high":4836,"low":4837,"close":4838},656.97,662.98,655.17,659.8,{"symbol":4220,"time":757,"open":4840,"high":4841,"low":4842,"close":4843},668.36,669.72,661.19,661.43,{"symbol":4220,"time":763,"open":4845,"high":4846,"low":4847,"close":4848},672.39,674.44,669.7,670.79,{"symbol":4220,"time":769,"open":4850,"high":4851,"low":4852,"close":4853},668.38,672.07,667.12,669.03,{"symbol":4220,"time":775,"open":4855,"high":4856,"low":4857,"close":4858},669.27,672.34,661.36,662.29,{"symbol":4220,"time":781,"open":4860,"high":4861,"low":4862,"close":4863},671.16,671.65,665.87,666.06,{"symbol":4220,"time":787,"open":4865,"high":4866,"low":4867,"close":4868},677.58,680.08,673.34,676.33,{"symbol":4220,"time":793,"open":4870,"high":4871,"low":4872,"close":4873},677.72,683.36,674.76,677.18,{"symbol":4220,"time":799,"open":4875,"high":4876,"low":4877,"close":4878},666.39,679.92,662.39,678.27,{"symbol":4220,"time":805,"open":4880,"high":4881,"low":4882,"close":4883},673.41,676.11,669.76,672.38,{"symbol":4220,"time":811,"open":4885,"high":4886,"low":4887,"close":4888},682.08,685.53,675.61,681.31,{"symbol":4220,"time":817,"open":4890,"high":4891,"low":4892,"close":4893},681.63,687.09,679.62,685.13,{"symbol":4220,"time":823,"open":4895,"high":4896,"low":4897,"close":4898},675.06,682.61,669.66,680.33,{"symbol":4220,"time":829,"open":4900,"high":4901,"low":4902,"close":4903},678.7,688.62,678.02,686.38,{"symbol":4220,"time":835,"open":4905,"high":4906,"low":4907,"close":4908},683.09,686.86,681.64,685.99,{"symbol":4220,"time":841,"open":4910,"high":4911,"low":4912,"close":4913},693.28,693.3,684.35,689.3,{"symbol":4220,"time":846,"open":4915,"high":4916,"low":4917,"close":4918},690.18,693.68,690.1,693.15,{"symbol":4220,"time":852,"open":4920,"high":4921,"low":4922,"close":4923},681.9,688.35,680,687.35,{"symbol":4220,"time":858,"open":4925,"high":4926,"low":4927,"close":4928},687.83,690,680.37,682.39,{"symbol":4220,"time":863,"open":4930,"high":4931,"low":4932,"close":4933},682.32,690.06,681.73,689.43,{"symbol":4220,"time":869,"open":4935,"high":4936,"low":4937,"close":4938},683.84,686.18,681.55,684.48,{"symbol":4220,"time":875,"open":4940,"high":4941,"low":4942,"close":4943},684.02,689.15,682.83,686.29,{"symbol":4220,"time":881,"open":4945,"high":4946,"low":4947,"close":4948},680.14,684.94,675.78,682.85,{"symbol":4220,"time":887,"open":4950,"high":4951,"low":4952,"close":4953},681.69,686.28,677.52,681.75,{"symbol":4220,"time":893,"open":4955,"high":4956,"low":4927,"close":4957},694.24,695.35,681.27,{"symbol":4220,"time":898,"open":4959,"high":4960,"low":4961,"close":4962},696.39,697.14,689.18,691.96,{"symbol":4220,"time":901,"open":4964,"high":4965,"low":4966,"close":4967},694.95,696.54,691.66,692.12,{"symbol":4220,"time":907,"open":4969,"high":4970,"low":4971,"close":4972},689.42,695.87,688.34,693.95,{"symbol":4220,"time":911,"open":4974,"high":4975,"low":4976,"close":4977},681.46,692.31,680.85,690.62,{"symbol":4220,"time":916,"open":4979,"high":4980,"low":4981,"close":4982},680.94,683.69,675.79,677.62,{"symbol":4220,"time":921,"open":4984,"high":4985,"low":4986,"close":4987},690.35,691.45,681.76,686.19,{"symbol":4220,"time":926,"open":4989,"high":4990,"low":4991,"close":4992},696.21,696.96,684.03,689.53,{"symbol":4220,"time":932,"open":4994,"high":4995,"low":4969,"close":4996},689.58,696.93,695.41,{"symbol":4220,"time":938,"open":4998,"high":4999,"low":5000,"close":5001},691.79,694.21,687.12,691.97,{"symbol":4220,"time":944,"open":4959,"high":5003,"low":5004,"close":5005},697.06,684.83,694.04,{"symbol":4220,"time":949,"open":5007,"high":5008,"low":5009,"close":5010},697.05,697.84,693.94,695.42,{"symbol":4220,"time":954,"open":5012,"high":5013,"low":5014,"close":5015},694.18,696.53,693.57,695.49,{"symbol":4220,"time":960,"open":5017,"high":5018,"low":5019,"close":5020},690.49,694.13,689.92,692.73,{"symbol":4220,"time":966,"open":5022,"high":5023,"low":5024,"close":5025},688.15,690.96,687.16,689.23,{"symbol":4220,"time":972,"open":5027,"high":5028,"low":5029,"close":5030},689.85,691.13,686.92,688.98,{"symbol":4220,"time":977,"open":5032,"high":5033,"low":5034,"close":5035},679.65,688.74,678.13,685.4,{"symbol":4220,"time":983,"open":5037,"high":5038,"low":5039,"close":4865},681.49,684.77,676.57,{"symbol":4220,"time":989,"open":5041,"high":5042,"low":4917,"close":4966},693.66,694.25,{"symbol":4220,"time":995,"open":5044,"high":5045,"low":5046,"close":5047},694.57,695.45,691.25,692.24,{"symbol":4220,"time":1001,"open":5049,"high":5050,"low":5051,"close":5052},691,691.72,686.04,690.36,{"symbol":4220,"time":1007,"open":5015,"high":5054,"low":5055,"close":5056},696.09,691.35,693.77,{"symbol":4220,"time":1012,"open":5058,"high":5054,"low":5059,"close":5060},690.68,690.63,695.16,{"symbol":4220,"time":1018,"open":5059,"high":5062,"low":4961,"close":5063},695.31,694.07,{"symbol":4220,"time":1024,"open":5065,"high":4977,"low":5066,"close":5067},688.82,687.49,689.51,{"symbol":4220,"time":1030,"open":5069,"high":5070,"low":5071,"close":4994},692.19,693.96,689.32,{"symbol":4220,"time":1035,"open":5073,"high":5074,"low":5075,"close":5076},687.93,692.32,687.78,691.81,{"symbol":4220,"time":1041,"open":5078,"high":4933,"low":4903,"close":5079},686.54,687.72,{"symbol":4220,"time":1047,"open":5081,"high":5082,"low":5083,"close":5084},685.71,686.87,679.82,683.17,{"symbol":4220,"time":1052,"open":5086,"high":5087,"low":5088,"close":5089},687.14,687.36,681.71,681.92,{"symbol":4220,"time":1058,"open":5091,"high":5092,"low":5093,"close":5094},687.45,688.56,686.58,687.01,{"symbol":4220,"time":1062,"open":5096,"high":5097,"low":5098,"close":5099},687.54,689.2,686.07,687.85,{"symbol":4220,"time":1068,"open":5101,"high":4966,"low":5102,"close":5103},690.64,689.27,690.31,{"symbol":4220,"time":1074,"open":5105,"high":5106,"low":5107,"close":5108},687.95,690.83,687.8,690.38,{"symbol":4220,"time":1080,"open":5110,"high":5111,"low":5112,"close":5113},683.92,688.2,683.87,687.96,{"symbol":4220,"time":1086,"open":5115,"high":5116,"low":5117,"close":5004},683.94,685.36,680.59,{"symbol":4220,"time":1092,"open":5119,"high":5120,"low":5121,"close":5117},676.59,681.09,676.47,{"symbol":4220,"time":1097,"open":5123,"high":5124,"low":5125,"close":5121},677.6,680.74,674.9,{"symbol":4220,"time":1103,"open":5127,"high":5128,"low":5129,"close":5130},679.89,680.44,671.2,671.4,{"symbol":4220,"time":1109,"open":5132,"high":5133,"low":5134,"close":5135},679.23,681.08,674.98,678.87,{"symbol":4220,"time":1115,"open":5137,"high":5138,"low":5139,"close":5140},685.74,685.76,679.25,680.73,{"symbol":4220,"time":1121,"open":5142,"high":5143,"low":5144,"close":4986},688.17,688.88,679.17,{"symbol":4220,"time":1126,"open":5146,"high":5147,"low":5148,"close":5149},685.14,689.25,682.17,689.17,{"symbol":4220,"time":1132,"open":5151,"high":5152,"low":4888,"close":5153},682.56,688.97,687.57,{"symbol":4220,"time":1137,"open":5155,"high":5156,"low":5157,"close":5158},683.15,685.39,682.59,683.04,{"symbol":4220,"time":1142,"open":5160,"high":5161,"low":5162,"close":5163},686.59,686.64,681.57,683.63,{"symbol":4220,"time":1148,"open":5165,"high":5166,"low":5167,"close":5168},685.47,688.39,684.58,685.69,{"symbol":4220,"time":1154,"open":5170,"high":5171,"low":5172,"close":5173},685.3,685.37,681.34,684.39,{"symbol":4220,"time":1159,"open":5175,"high":5176,"low":5177,"close":5178},680.57,684.91,679.69,683.89,{"symbol":4220,"time":1165,"open":5089,"high":5180,"low":5181,"close":5182},683.82,679.33,681.53,{"symbol":4220,"time":1171,"open":5184,"high":5185,"low":5186,"close":5187},678.81,682.99,678.74,680.27,{"symbol":4220,"time":1176,"open":5189,"high":5190,"low":5191,"close":5192},680.86,683.67,680.5,683.39,{"symbol":4220,"time":1181,"open":5194,"high":5195,"low":5196,"close":5197},677.63,681.7,676.72,679.68,{"symbol":4220,"time":1187,"open":5199,"high":5200,"low":5201,"close":5202},668.63,676.21,664.48,675.02,{"symbol":4220,"time":1192,"open":5204,"high":5205,"low":5206,"close":5207},662.69,670.06,661.59,668.73,{"symbol":4220,"time":1198,"open":5209,"high":5210,"low":5211,"close":5212},655.05,664.55,650.85,659.03,{"symbol":4220,"time":1204,"open":5214,"high":5215,"low":5216,"close":5217},672.91,675.56,651.89,652.53,{"symbol":4220,"time":1209,"open":5219,"high":5220,"low":5221,"close":5222},660.78,667.34,658.75,662.63,{"symbol":4220,"time":1214,"open":5224,"high":5225,"low":4780,"close":5226},662.1,665.12,660.08,{"symbol":4220,"time":1220,"open":4847,"high":5228,"low":5229,"close":5230},673.71,662.17,665.67,{"symbol":4220,"time":1226,"open":5232,"high":5233,"low":5234,"close":5235},665.38,675.66,663.27,671.93,{"symbol":4220,"time":1232,"open":5191,"high":5189,"low":5237,"close":5238},670.52,672.04,{"symbol":4220,"time":1237,"open":5240,"high":5241,"low":5242,"close":5243},684.79,684.96,680.95,683.38,{"symbol":4220,"time":1243,"open":5245,"high":5246,"low":5247,"close":5248},679.95,683.57,678.73,683,{"symbol":4220,"time":1249,"open":5250,"high":5251,"low":5252,"close":5253},677.24,682.18,675.03,681.44,{"symbol":4220,"time":1254,"open":5255,"high":5256,"low":5257,"close":5258},667.91,671.08,661.21,670.97,{"symbol":4220,"time":1258,"open":5121,"high":5260,"low":5261,"close":5262},677.38,668.72,670.31,{"symbol":4220,"time":1264,"open":5134,"high":5189,"low":5264,"close":4865},674.17,{"symbol":4220,"time":1268,"open":4881,"high":5266,"low":5267,"close":5268},679.96,674.58,675.24,{"symbol":4220,"time":1274,"open":5270,"high":5271,"low":5272,"close":5273},685.67,685.8,679.94,683.34,{"symbol":4220,"time":1279,"open":5275,"high":5276,"low":5277,"close":5278},685.04,685.08,679.24,682.06,{"symbol":4220,"time":1285,"open":5280,"high":5281,"low":5282,"close":5282},683.9,685.94,679.83,{"symbol":4220,"time":1290,"open":5284,"high":5285,"low":5286,"close":5287},688.72,689.7,682.87,687.39,{"symbol":4220,"time":1295,"open":5289,"high":5290,"low":5004,"close":5291},687.05,688.91,687.06,{"symbol":4220,"time":1301,"open":5293,"high":5294,"low":5295,"close":5296},682.73,685.54,682.12,685.24,{"symbol":4220,"time":1307,"open":5298,"high":5299,"low":5300,"close":5301},676.46,678.47,675.65,677.25,{"symbol":4220,"time":1312,"open":5303,"high":5304,"low":5305,"close":5306},668.12,672.71,667.8,671.76,{"symbol":4220,"time":1318,"open":5308,"high":5308,"low":5309,"close":5305},672,663.3,{"symbol":4220,"time":1324,"open":5311,"high":5312,"low":5313,"close":5314},671.44,672.99,669.98,671.29,{"symbol":4220,"time":1330,"open":5316,"high":5317,"low":5318,"close":5319},667.32,672.21,667.27,671.3,{"symbol":4220,"time":1335,"open":5321,"high":5322,"low":5323,"close":5324},659.5,665.76,658.14,664.39,{"symbol":4220,"time":1341,"open":5326,"high":5327,"low":5328,"close":5329},666.82,668.71,657.11,660.64,{"symbol":4220,"time":1347,"open":5326,"high":5331,"low":4783,"close":5332},670.23,665.17,{"symbol":4220,"time":1352,"open":5334,"high":5335,"low":5336,"close":5337},657.17,665.83,653.17,662.23,{"symbol":4220,"time":1358,"open":5339,"high":5340,"low":5341,"close":5342},660.65,665.13,659.77,663.04,{"symbol":4220,"time":1363,"open":5344,"high":5345,"low":5346,"close":5347},672.13,673.95,652.84,653.02,{"symbol":4220,"time":1368,"open":5349,"high":5350,"low":5351,"close":4860},673.53,673.94,669.21,{"symbol":4220,"time":1374,"open":5353,"high":5354,"low":5355,"close":5356},670.25,673.21,669.42,673.11,{"symbol":4220,"time":1378,"open":5358,"high":5312,"low":5359,"close":5360},672.54,667.67,669.12,{"symbol":4220,"time":1382,"open":5362,"high":5363,"low":5364,"close":5365},671.62,672.51,669.46,671.61,{"symbol":4220,"time":1388,"open":5367,"high":5368,"low":5369,"close":5351},669.99,672.68,668.16,{"symbol":4220,"time":1394,"open":5371,"high":5372,"low":5373,"close":5374},670.45,670.57,666.78,669.22,{"symbol":4220,"time":1398,"open":5376,"high":5377,"low":5378,"close":5379},663.17,669.37,663.06,668.45,{"symbol":4220,"time":1404,"open":5381,"high":5382,"low":5383,"close":5384},662.93,666.65,661.61,666.18,{"symbol":4220,"time":1409,"open":5386,"high":5387,"low":5388,"close":5389},664.36,665.28,661.86,663.68,{"symbol":4220,"time":1415,"open":5391,"high":5392,"low":5393,"close":5394},659.51,662.37,657.88,661.82,{"symbol":4220,"time":1420,"open":5396,"high":5397,"low":5398,"close":5399},657.94,659.41,654.41,658.05,{"symbol":4220,"time":1424,"open":5401,"high":5402,"low":5403,"close":5404},664.51,664.61,659.67,661.1,{"symbol":4220,"time":1428,"open":5406,"high":5220,"low":5407,"close":5408},666.72,661.98,663.21,{"symbol":4220,"time":1433,"open":5410,"high":5411,"low":5229,"close":5412},662.2,667.29,666.84,{"symbol":4220,"time":1439,"open":5414,"high":5210,"low":5415,"close":5416},662.33,660.37,663.7,{"symbol":4220,"time":1444,"open":5418,"high":5419,"low":5420,"close":5421},661.89,664.89,660.27,662.26,{"symbol":4220,"time":1449,"open":5423,"high":5424,"low":5425,"close":5426},660.01,661.72,654.3,659.18,{"symbol":4220,"time":1455,"open":5428,"high":5429,"low":5430,"close":5431},661.47,661.78,659.21,660,{"symbol":4220,"time":1461,"open":5433,"high":5434,"low":5435,"close":5436},659.64,661.04,659.34,660.91,{"symbol":4220,"time":1465,"open":5438,"high":5439,"low":5440,"close":5441},657.6,659.11,656.9,657.41,{"symbol":4220,"time":1470,"open":5443,"high":5444,"low":5445,"close":5446},654.18,658.33,653.59,657.63,{"symbol":4220,"time":1476,"open":5448,"high":5449,"low":5450,"close":5451},653.62,654.55,650.63,652.21,{"symbol":4220,"time":1481,"open":5453,"high":5454,"low":5455,"close":5456},648.97,650.86,647.22,650.33,{"symbol":4220,"time":1487,"open":5458,"high":5459,"low":5460,"close":5461},648.62,649.84,647.23,648.83,{"symbol":4220,"time":1493,"open":5463,"high":5451,"low":5464,"close":5465},651.48,643.33,647.24,{"symbol":4220,"time":1499,"open":5467,"high":5468,"low":5469,"close":5470},644.42,649.15,643.51,649.12,{"symbol":4220,"time":1504,"open":5472,"high":5473,"low":5474,"close":5475},642.67,644.21,640.46,643.74,{"symbol":4220,"time":1509,"open":5477,"high":5478,"low":5479,"close":5480},637.5,640.49,634.92,640.27,{"symbol":4220,"time":1514,"open":5482,"high":5483,"low":5484,"close":5485},647.47,647.84,643.14,645.05,{"symbol":4220,"time":1520,"open":5465,"high":5487,"low":5488,"close":5489},649.48,645.34,648.92,{"symbol":4220,"time":1526,"open":5491,"high":5492,"low":5467,"close":5493},644.57,647.37,646.63,[5495,5499,5501,5505,5507,5509,5511,5513,5514,5516,5518,5521,5523,5526,5528,5529,5531,5533,5535,5537,5538,5540,5541,5543,5545,5547,5549,5551,5553,5555,5556,5558,5560,5562,5563,5565,5567,5569,5570,5573,5575,5577,5578,5580,5582,5584,5586,5588,5590,5592,5594,5595,5597,5599,5601,5602,5604,5606,5607,5609,5611,5612,5614,5616,5617,5619,5621,5623,5625,5627,5629,5631,5633],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5497,"datetime":5498},"BULLISH","MACD","2026-09-17 00:00:00",{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5500,"datetime":5498},"ADX",{"time":74,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5500,"datetime":5504},"False","BEARISH","2026-09-08 00:00:00",{"time":143,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5497,"datetime":5506},"2026-08-20 00:00:00",{"time":143,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5508,"datetime":5506},"CCI",{"time":207,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5508,"datetime":5510},"2026-08-05 00:00:00",{"time":218,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5500,"datetime":5512},"2026-08-03 00:00:00",{"time":218,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5497,"datetime":5512},{"time":235,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5497,"datetime":5515},"2026-07-29 00:00:00",{"time":246,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5497,"datetime":5517},"2026-07-27 00:00:00",{"time":293,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5519,"datetime":5520},"MA","2026-07-15 00:00:00",{"time":315,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5500,"datetime":5522},"2026-07-09 00:00:00",{"time":321,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5524,"datetime":5525},"BollingerBands","2026-07-08 00:00:00",{"time":327,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5508,"datetime":5527},"2026-07-07 00:00:00",{"time":327,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5497,"datetime":5527},{"time":333,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5497,"datetime":5530},"2026-07-06 00:00:00",{"time":339,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5497,"datetime":5532},"2026-07-02 00:00:00",{"time":393,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5519,"datetime":5534},"2026-06-18 00:00:00",{"time":411,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5508,"datetime":5536},"2026-06-15 00:00:00",{"time":411,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5497,"datetime":5536},{"time":435,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5508,"datetime":5539},"2026-06-09 00:00:00",{"time":435,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5519,"datetime":5539},{"time":464,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5497,"datetime":5542},"2026-06-02 00:00:00",{"time":480,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5497,"datetime":5544},"2026-05-28 00:00:00",{"time":508,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5519,"datetime":5546},"2026-05-20 00:00:00",{"time":520,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5497,"datetime":5548},"2026-05-18 00:00:00",{"time":526,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5519,"datetime":5550},"2026-05-15 00:00:00",{"time":532,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5519,"datetime":5552},"2026-05-14 00:00:00",{"time":567,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5524,"datetime":5554},"2026-05-06 00:00:00",{"time":567,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5508,"datetime":5554},{"time":572,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5497,"datetime":5557},"2026-05-05 00:00:00",{"time":601,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5524,"datetime":5559},"2026-04-28 00:00:00",{"time":623,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5508,"datetime":5561},"2026-04-22 00:00:00",{"time":623,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5497,"datetime":5561},{"time":662,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5524,"datetime":5564},"2026-04-13 00:00:00",{"time":679,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5508,"datetime":5566},"2026-04-08 00:00:00",{"time":702,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5500,"datetime":5568},"2026-04-01 00:00:00",{"time":702,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5497,"datetime":5568},{"time":741,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5571,"datetime":5572},"RSI","2026-03-23 00:00:00",{"time":752,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5519,"datetime":5574},"2026-03-19 00:00:00",{"time":781,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5500,"datetime":5576},"2026-03-12 00:00:00",{"time":781,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5524,"datetime":5576},{"time":805,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5508,"datetime":5579},"2026-03-06 00:00:00",{"time":823,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5497,"datetime":5581},"2026-03-03 00:00:00",{"time":846,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5497,"datetime":5583},"2026-02-25 00:00:00",{"time":875,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5500,"datetime":5585},"2026-02-18 00:00:00",{"time":901,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5500,"datetime":5587},"2026-02-10 00:00:00",{"time":944,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5497,"datetime":5589},"2026-01-29 00:00:00",{"time":1035,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5500,"datetime":5591},"2026-01-06 00:00:00",{"time":1058,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5524,"datetime":5593},"2025-12-30 00:00:00",{"time":1058,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5497,"datetime":5593},{"time":1074,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5500,"datetime":5596},"2025-12-24 00:00:00",{"time":1080,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5500,"datetime":5598},"2025-12-23 00:00:00",{"time":1103,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5500,"datetime":5600},"2025-12-17 00:00:00",{"time":1103,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5497,"datetime":5600},{"time":1109,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5497,"datetime":5603},"2025-12-16 00:00:00",{"time":1115,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5571,"datetime":5605},"2025-12-15 00:00:00",{"time":1115,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5519,"datetime":5605},{"time":1176,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5508,"datetime":5608},"2025-11-28 00:00:00",{"time":1192,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5500,"datetime":5610},"2025-11-24 00:00:00",{"time":1192,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5497,"datetime":5610},{"time":1232,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5519,"datetime":5613},"2025-11-13 00:00:00",{"time":1268,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5524,"datetime":5615},"2025-11-04 00:00:00",{"time":1268,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5508,"datetime":5615},{"time":1274,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5497,"datetime":5618},"2025-11-03 00:00:00",{"time":1307,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5497,"datetime":5620},"2025-10-24 00:00:00",{"time":1324,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5508,"datetime":5622},"2025-10-21 00:00:00",{"time":1358,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5571,"datetime":5624},"2025-10-13 00:00:00",{"time":1363,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5508,"datetime":5626},"2025-10-10 00:00:00",{"time":1388,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5500,"datetime":5628},"2025-10-03 00:00:00",{"time":1398,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5496,"trading_system":5500,"datetime":5630},"2025-10-01 00:00:00",{"time":1415,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5500,"datetime":5632},"2025-09-26 00:00:00",{"time":1420,"symbol":5,"current_signal":5502,"signal_change":23,"signal_type":5503,"trading_system":5497,"datetime":5634},"2025-09-25 00:00:00",[5636,5642,5648,5653,5658,5663,5669,5674,5679,5685,5690,5695,5700,5705,5710,5715,5720,5725,5730,5735,5740,5745,5750,5755,5760,5765,5770,5775,5780,5785,5790,5795,5800,5805,5810,5815,5820,5825,5830,5835,5840,5845,5850,5855,5860,5865,5870,5875,5881,5887,5893,5899,5905,5911,5917,5923,5928,5934,5940,5946,5952,5958,5964,5970,5976,5982,5988,5994,6000,6006,6012,6018,6024,6029,6035,6041,6047,6053,6059,6065,6071,6077,6083,6089,6095,6101,6107,6112,6118,6124],{"symbol":5,"form":5637,"filingdate":805,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"8-K","ef20067294_8k.htm","0001140361-26-008165","https://www.sec.gov/Archives/edgar/data/1590364/000114036126008165/ef20067294_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036126008165/0001140361-26-008165-index.htm",{"symbol":5,"form":5643,"filingdate":835,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"10-K","ftai-20251231.htm","0001628280-26-012940","https://www.sec.gov/Archives/edgar/data/1590364/000162828026012940/ftai-20251231.htm","https://www.sec.gov/Archives/edgar/data/1590364/000162828026012940/0001628280-26-012940-index.htm",{"symbol":5,"form":5637,"filingdate":846,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"ftai-20260225.htm","0001628280-26-011685","https://www.sec.gov/Archives/edgar/data/1590364/000162828026011685/ftai-20260225.htm","https://www.sec.gov/Archives/edgar/data/1590364/000162828026011685/0001628280-26-011685-index.htm",{"symbol":5,"form":5637,"filingdate":893,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"ef20065529_8k.htm","0001140361-26-004913","https://www.sec.gov/Archives/edgar/data/1590364/000114036126004913/ef20065529_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036126004913/0001140361-26-004913-index.htm",{"symbol":5,"form":5637,"filingdate":949,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"ef20064098_8k.htm","0001140361-26-002691","https://www.sec.gov/Archives/edgar/data/1590364/000114036126002691/ef20064098_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036126002691/0001140361-26-002691-index.htm",{"symbol":5,"form":5664,"filingdate":1290,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"10-Q","ftai-20250930.htm","0001590364-25-000041","https://www.sec.gov/Archives/edgar/data/1590364/000159036425000041/ftai-20250930.htm","https://www.sec.gov/Archives/edgar/data/1590364/000159036425000041/0001590364-25-000041-index.htm",{"symbol":5,"form":5637,"filingdate":1301,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"ftai-20251027.htm","0001590364-25-000038","https://www.sec.gov/Archives/edgar/data/1590364/000159036425000038/ftai-20251027.htm","https://www.sec.gov/Archives/edgar/data/1590364/000159036425000038/0001590364-25-000038-index.htm",{"symbol":5,"form":5637,"filingdate":1493,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"ef20055138_8k.htm","0001140361-25-034082","https://www.sec.gov/Archives/edgar/data/1590364/000114036125034082/ef20055138_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036125034082/0001140361-25-034082-index.htm",{"symbol":5,"form":5680,"filingdate":1538,"primarydocument":5681,"accessionnumber":5682,"filing_url":5683,"sec_url":5684},"8-K/A","ef20054233_8ka.htm","0001140361-25-032511","https://www.sec.gov/Archives/edgar/data/1590364/000114036125032511/ef20054233_8ka.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036125032511/0001140361-25-032511-index.htm",{"symbol":5,"form":5664,"filingdate":1638,"primarydocument":5686,"accessionnumber":5687,"filing_url":5688,"sec_url":5689},"ftai-20250630.htm","0001590364-25-000023","https://www.sec.gov/Archives/edgar/data/1590364/000159036425000023/ftai-20250630.htm","https://www.sec.gov/Archives/edgar/data/1590364/000159036425000023/0001590364-25-000023-index.htm",{"symbol":5,"form":5637,"filingdate":1644,"primarydocument":5691,"accessionnumber":5692,"filing_url":5693,"sec_url":5694},"ef20052914_8k.htm","0001140361-25-027877","https://www.sec.gov/Archives/edgar/data/1590364/000114036125027877/ef20052914_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036125027877/0001140361-25-027877-index.htm",{"symbol":5,"form":5637,"filingdate":1788,"primarydocument":5696,"accessionnumber":5697,"filing_url":5698,"sec_url":5699},"ef20050905_8k.htm","0001140361-25-023499","https://www.sec.gov/Archives/edgar/data/1590364/000114036125023499/ef20050905_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036125023499/0001140361-25-023499-index.htm",{"symbol":5,"form":5637,"filingdate":1879,"primarydocument":5701,"accessionnumber":5702,"filing_url":5703,"sec_url":5704},"ef20049973_8k.htm","0001140361-25-020864","https://www.sec.gov/Archives/edgar/data/1590364/000114036125020864/ef20049973_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036125020864/0001140361-25-020864-index.htm",{"symbol":5,"form":5664,"filingdate":1981,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"ftai-20250331.htm","0001590364-25-000011","https://www.sec.gov/Archives/edgar/data/1590364/000159036425000011/ftai-20250331.htm","https://www.sec.gov/Archives/edgar/data/1590364/000159036425000011/0001590364-25-000011-index.htm",{"symbol":5,"form":5637,"filingdate":1987,"primarydocument":5711,"accessionnumber":5712,"filing_url":5713,"sec_url":5714},"ef20048380_8k.htm","0001140361-25-016983","https://www.sec.gov/Archives/edgar/data/1590364/000114036125016983/ef20048380_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036125016983/0001140361-25-016983-index.htm",{"symbol":5,"form":5637,"filingdate":1999,"primarydocument":5716,"accessionnumber":5717,"filing_url":5718,"sec_url":5719},"ef20048218_8k.htm","0001140361-25-016712","https://www.sec.gov/Archives/edgar/data/1590364/000114036125016712/ef20048218_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036125016712/0001140361-25-016712-index.htm",{"symbol":5,"form":5637,"filingdate":2053,"primarydocument":5721,"accessionnumber":5722,"filing_url":5723,"sec_url":5724},"ef20047525_8k.htm","0001140361-25-014188","https://www.sec.gov/Archives/edgar/data/1590364/000114036125014188/ef20047525_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036125014188/0001140361-25-014188-index.htm",{"symbol":5,"form":5643,"filingdate":2232,"primarydocument":5726,"accessionnumber":5727,"filing_url":5728,"sec_url":5729},"ftai-20241231.htm","0001590364-25-000006","https://www.sec.gov/Archives/edgar/data/1590364/000159036425000006/ftai-20241231.htm","https://www.sec.gov/Archives/edgar/data/1590364/000159036425000006/0001590364-25-000006-index.htm",{"symbol":5,"form":5637,"filingdate":2249,"primarydocument":5731,"accessionnumber":5732,"filing_url":5733,"sec_url":5734},"ef20044380_8k.htm","0001140361-25-006099","https://www.sec.gov/Archives/edgar/data/1590364/000114036125006099/ef20044380_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036125006099/0001140361-25-006099-index.htm",{"symbol":5,"form":5637,"filingdate":2271,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"ef20043996_8k.htm","0001140361-25-005179","https://www.sec.gov/Archives/edgar/data/1590364/000114036125005179/ef20043996_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036125005179/0001140361-25-005179-index.htm",{"symbol":5,"form":5637,"filingdate":2384,"primarydocument":5741,"accessionnumber":5742,"filing_url":5743,"sec_url":5744},"ef20041894_8k.htm","0001140361-25-001452","https://www.sec.gov/Archives/edgar/data/1590364/000114036125001452/ef20041894_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036125001452/0001140361-25-001452-index.htm",{"symbol":5,"form":5637,"filingdate":2454,"primarydocument":5746,"accessionnumber":5747,"filing_url":5748,"sec_url":5749},"ef20040788_8k.htm","0001140361-24-050598","https://www.sec.gov/Archives/edgar/data/1590364/000114036124050598/ef20040788_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036124050598/0001140361-24-050598-index.htm",{"symbol":5,"form":5664,"filingdate":2625,"primarydocument":5751,"accessionnumber":5752,"filing_url":5753,"sec_url":5754},"ftai-20240930.htm","0001590364-24-000021","https://www.sec.gov/Archives/edgar/data/1590364/000159036424000021/ftai-20240930.htm","https://www.sec.gov/Archives/edgar/data/1590364/000159036424000021/0001590364-24-000021-index.htm",{"symbol":5,"form":5637,"filingdate":2673,"primarydocument":5756,"accessionnumber":5757,"filing_url":5758,"sec_url":5759},"ef20037888_8k.htm","0001140361-24-044632","https://www.sec.gov/Archives/edgar/data/1590364/000114036124044632/ef20037888_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036124044632/0001140361-24-044632-index.htm",{"symbol":5,"form":5637,"filingdate":2755,"primarydocument":5761,"accessionnumber":5762,"filing_url":5763,"sec_url":5764},"ef20036818_8k.htm","0001140361-24-043204","https://www.sec.gov/Archives/edgar/data/1590364/000114036124043204/ef20036818_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036124043204/0001140361-24-043204-index.htm",{"symbol":5,"form":5637,"filingdate":2794,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"ef20036445_8k.htm","0001140361-24-042263","https://www.sec.gov/Archives/edgar/data/1590364/000114036124042263/ef20036445_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036124042263/0001140361-24-042263-index.htm",{"symbol":5,"form":5637,"filingdate":2794,"primarydocument":5771,"accessionnumber":5772,"filing_url":5773,"sec_url":5774},"ef20036446_8k.htm","0001140361-24-042360","https://www.sec.gov/Archives/edgar/data/1590364/000114036124042360/ef20036446_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036124042360/0001140361-24-042360-index.htm",{"symbol":5,"form":5664,"filingdate":2986,"primarydocument":5776,"accessionnumber":5777,"filing_url":5778,"sec_url":5779},"ftai-20240630.htm","0001590364-24-000016","https://www.sec.gov/Archives/edgar/data/1590364/000159036424000016/ftai-20240630.htm","https://www.sec.gov/Archives/edgar/data/1590364/000159036424000016/0001590364-24-000016-index.htm",{"symbol":5,"form":5637,"filingdate":3050,"primarydocument":5781,"accessionnumber":5782,"filing_url":5783,"sec_url":5784},"ef20032834_8k.htm","0001140361-24-033916","https://www.sec.gov/Archives/edgar/data/1590364/000114036124033916/ef20032834_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036124033916/0001140361-24-033916-index.htm",{"symbol":5,"form":5637,"filingdate":3183,"primarydocument":5786,"accessionnumber":5787,"filing_url":5788,"sec_url":5789},"ny20031133x1_8k.htm","0001140361-24-030343","https://www.sec.gov/Archives/edgar/data/1590364/000114036124030343/ny20031133x1_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036124030343/0001140361-24-030343-index.htm",{"symbol":5,"form":5637,"filingdate":3240,"primarydocument":5791,"accessionnumber":5792,"filing_url":5793,"sec_url":5794},"ny20030427x2_8k.htm","0001140361-24-028549","https://www.sec.gov/Archives/edgar/data/1590364/000114036124028549/ny20030427x2_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036124028549/0001140361-24-028549-index.htm",{"symbol":5,"form":5637,"filingdate":3240,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"ny20030427x1_8k.htm","0001140361-24-028455","https://www.sec.gov/Archives/edgar/data/1590364/000114036124028455/ny20030427x1_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036124028455/0001140361-24-028455-index.htm",{"symbol":5,"form":5637,"filingdate":3245,"primarydocument":5801,"accessionnumber":5802,"filing_url":5803,"sec_url":5804},"ef20030381_8k.htm","0001140361-24-028356","https://www.sec.gov/Archives/edgar/data/1590364/000114036124028356/ef20030381_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036124028356/0001140361-24-028356-index.htm",{"symbol":5,"form":5637,"filingdate":3250,"primarydocument":5806,"accessionnumber":5807,"filing_url":5808,"sec_url":5809},"ny20030051x5_8k.htm","0001140361-24-028133","https://www.sec.gov/Archives/edgar/data/1590364/000114036124028133/ny20030051x5_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036124028133/0001140361-24-028133-index.htm",{"symbol":5,"form":5637,"filingdate":3261,"primarydocument":5811,"accessionnumber":5812,"filing_url":5813,"sec_url":5814},"ny20030051x1_8k.htm","0001140361-24-027545","https://www.sec.gov/Archives/edgar/data/1590364/000114036124027545/ny20030051x1_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036124027545/0001140361-24-027545-index.htm",{"symbol":5,"form":5664,"filingdate":3373,"primarydocument":5816,"accessionnumber":5817,"filing_url":5818,"sec_url":5819},"ftai-20240331.htm","0001590364-24-000011","https://www.sec.gov/Archives/edgar/data/1590364/000159036424000011/ftai-20240331.htm","https://www.sec.gov/Archives/edgar/data/1590364/000159036424000011/0001590364-24-000011-index.htm",{"symbol":5,"form":5637,"filingdate":3379,"primarydocument":5821,"accessionnumber":5822,"filing_url":5823,"sec_url":5824},"ef20027724_8k.htm","0001140361-24-022044","https://www.sec.gov/Archives/edgar/data/1590364/000114036124022044/ef20027724_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036124022044/0001140361-24-022044-index.htm",{"symbol":5,"form":5637,"filingdate":3437,"primarydocument":5826,"accessionnumber":5827,"filing_url":5828,"sec_url":5829},"ef20026556_8k.htm","0001140361-24-019374","https://www.sec.gov/Archives/edgar/data/1590364/000114036124019374/ef20026556_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036124019374/0001140361-24-019374-index.htm",{"symbol":5,"form":5637,"filingdate":3475,"primarydocument":5831,"accessionnumber":5832,"filing_url":5833,"sec_url":5834},"ef20025717_8k.htm","0001140361-24-017145","https://www.sec.gov/Archives/edgar/data/1590364/000114036124017145/ef20025717_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036124017145/0001140361-24-017145-index.htm",{"symbol":5,"form":5637,"filingdate":3475,"primarydocument":5836,"accessionnumber":5837,"filing_url":5838,"sec_url":5839},"ef20025794_8k.htm","0001140361-24-017310","https://www.sec.gov/Archives/edgar/data/1590364/000114036124017310/ef20025794_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036124017310/0001140361-24-017310-index.htm",{"symbol":5,"form":5643,"filingdate":3622,"primarydocument":5841,"accessionnumber":5842,"filing_url":5843,"sec_url":5844},"ftai-20231231.htm","0001590364-24-000003","https://www.sec.gov/Archives/edgar/data/1590364/000159036424000003/ftai-20231231.htm","https://www.sec.gov/Archives/edgar/data/1590364/000159036424000003/0001590364-24-000003-index.htm",{"symbol":5,"form":5637,"filingdate":3630,"primarydocument":5846,"accessionnumber":5847,"filing_url":5848,"sec_url":5849},"ef20022188_8k.htm","0001140361-24-009042","https://www.sec.gov/Archives/edgar/data/1590364/000114036124009042/ef20022188_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036124009042/0001140361-24-009042-index.htm",{"symbol":5,"form":5637,"filingdate":3974,"primarydocument":5851,"accessionnumber":5852,"filing_url":5853,"sec_url":5854},"ef20015109_8k.htm","0001140361-23-054468","https://www.sec.gov/Archives/edgar/data/1590364/000114036123054468/ef20015109_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036123054468/0001140361-23-054468-index.htm",{"symbol":5,"form":5637,"filingdate":3995,"primarydocument":5856,"accessionnumber":5857,"filing_url":5858,"sec_url":5859},"ef20014827_8k.htm","0001140361-23-053589","https://www.sec.gov/Archives/edgar/data/1590364/000114036123053589/ef20014827_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036123053589/0001140361-23-053589-index.htm",{"symbol":5,"form":5637,"filingdate":3995,"primarydocument":5861,"accessionnumber":5862,"filing_url":5863,"sec_url":5864},"ef20014866_8k.htm","0001140361-23-053657","https://www.sec.gov/Archives/edgar/data/1590364/000114036123053657/ef20014866_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036123053657/0001140361-23-053657-index.htm",{"symbol":5,"form":5664,"filingdate":4078,"primarydocument":5866,"accessionnumber":5867,"filing_url":5868,"sec_url":5869},"ftai-20230930.htm","0001590364-23-000028","https://www.sec.gov/Archives/edgar/data/1590364/000159036423000028/ftai-20230930.htm","https://www.sec.gov/Archives/edgar/data/1590364/000159036423000028/0001590364-23-000028-index.htm",{"symbol":5,"form":5637,"filingdate":4083,"primarydocument":5871,"accessionnumber":5872,"filing_url":5873,"sec_url":5874},"ef20013132_8k.htm","0001140361-23-049497","https://www.sec.gov/Archives/edgar/data/1590364/000114036123049497/ef20013132_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036123049497/0001140361-23-049497-index.htm",{"symbol":5,"form":5664,"filingdate":5876,"primarydocument":5877,"accessionnumber":5878,"filing_url":5879,"sec_url":5880},"2023-07-27","ftai-20230630.htm","0001590364-23-000023","https://www.sec.gov/Archives/edgar/data/1590364/000159036423000023/ftai-20230630.htm","https://www.sec.gov/Archives/edgar/data/1590364/000159036423000023/0001590364-23-000023-index.htm",{"symbol":5,"form":5637,"filingdate":5882,"primarydocument":5883,"accessionnumber":5884,"filing_url":5885,"sec_url":5886},"2023-07-26","brhc20056461_8k.htm","0001140361-23-036242","https://www.sec.gov/Archives/edgar/data/1590364/000114036123036242/brhc20056461_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036123036242/0001140361-23-036242-index.htm",{"symbol":5,"form":5637,"filingdate":5888,"primarydocument":5889,"accessionnumber":5890,"filing_url":5891,"sec_url":5892},"2023-05-25","brhc20053538_8k.htm","0001140361-23-026631","https://www.sec.gov/Archives/edgar/data/1590364/000114036123026631/brhc20053538_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036123026631/0001140361-23-026631-index.htm",{"symbol":5,"form":5664,"filingdate":5894,"primarydocument":5895,"accessionnumber":5896,"filing_url":5897,"sec_url":5898},"2023-04-27","ftai-20230331.htm","0001590364-23-000013","https://www.sec.gov/Archives/edgar/data/1590364/000159036423000013/ftai-20230331.htm","https://www.sec.gov/Archives/edgar/data/1590364/000159036423000013/0001590364-23-000013-index.htm",{"symbol":5,"form":5637,"filingdate":5900,"primarydocument":5901,"accessionnumber":5902,"filing_url":5903,"sec_url":5904},"2023-04-26","brhc20051963_8k.htm","0001140361-23-020571","https://www.sec.gov/Archives/edgar/data/1590364/000114036123020571/brhc20051963_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036123020571/0001140361-23-020571-index.htm",{"symbol":5,"form":5637,"filingdate":5906,"primarydocument":5907,"accessionnumber":5908,"filing_url":5909,"sec_url":5910},"2023-03-15","brhc10049824_8k.htm","0001140361-23-011835","https://www.sec.gov/Archives/edgar/data/1590364/000114036123011835/brhc10049824_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036123011835/0001140361-23-011835-index.htm",{"symbol":5,"form":5637,"filingdate":5912,"primarydocument":5913,"accessionnumber":5914,"filing_url":5915,"sec_url":5916},"2023-03-10","ny20008091x3_8k.htm","0001140361-23-011187","https://www.sec.gov/Archives/edgar/data/1590364/000114036123011187/ny20008091x3_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036123011187/0001140361-23-011187-index.htm",{"symbol":5,"form":5637,"filingdate":5918,"primarydocument":5919,"accessionnumber":5920,"filing_url":5921,"sec_url":5922},"2023-02-27","ny20007785x2_8k.htm","0001140361-23-008941","https://www.sec.gov/Archives/edgar/data/1590364/000114036123008941/ny20007785x2_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036123008941/0001140361-23-008941-index.htm",{"symbol":5,"form":5643,"filingdate":5918,"primarydocument":5924,"accessionnumber":5925,"filing_url":5926,"sec_url":5927},"ftai-20221231.htm","0001590364-23-000007","https://www.sec.gov/Archives/edgar/data/1590364/000159036423000007/ftai-20221231.htm","https://www.sec.gov/Archives/edgar/data/1590364/000159036423000007/0001590364-23-000007-index.htm",{"symbol":5,"form":5637,"filingdate":5929,"primarydocument":5930,"accessionnumber":5931,"filing_url":5932,"sec_url":5933},"2023-02-24","brhc10048720_8k.htm","0001140361-23-008388","https://www.sec.gov/Archives/edgar/data/1590364/000114036123008388/brhc10048720_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036123008388/0001140361-23-008388-index.htm",{"symbol":5,"form":5637,"filingdate":5935,"primarydocument":5936,"accessionnumber":5937,"filing_url":5938,"sec_url":5939},"2022-11-23","brhc10044610_8k.htm","0001140361-22-042854","https://www.sec.gov/Archives/edgar/data/1590364/000114036122042854/brhc10044610_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122042854/0001140361-22-042854-index.htm",{"symbol":5,"form":5664,"filingdate":5941,"primarydocument":5942,"accessionnumber":5943,"filing_url":5944,"sec_url":5945},"2022-11-17","brhc10044333_10q.htm","0001140361-22-042077","https://www.sec.gov/Archives/edgar/data/1590364/000114036122042077/brhc10044333_10q.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122042077/0001140361-22-042077-index.htm",{"symbol":5,"form":5637,"filingdate":5947,"primarydocument":5948,"accessionnumber":5949,"filing_url":5950,"sec_url":5951},"2022-11-14","brhc10044100_8k.htm","0001140361-22-041407","https://www.sec.gov/Archives/edgar/data/1590364/000114036122041407/brhc10044100_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122041407/0001140361-22-041407-index.htm",{"symbol":5,"form":5637,"filingdate":5953,"primarydocument":5954,"accessionnumber":5955,"filing_url":5956,"sec_url":5957},"2022-11-09","brhc10043971_8k.htm","0001140361-22-040742","https://www.sec.gov/Archives/edgar/data/1590364/000114036122040742/brhc10043971_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122040742/0001140361-22-040742-index.htm",{"symbol":5,"form":5664,"filingdate":5959,"primarydocument":5960,"accessionnumber":5961,"filing_url":5962,"sec_url":5963},"2022-10-31","ftai-20220930.htm","0001590364-22-000007","https://www.sec.gov/Archives/edgar/data/1590364/000159036422000007/ftai-20220930.htm","https://www.sec.gov/Archives/edgar/data/1590364/000159036422000007/0001590364-22-000007-index.htm",{"symbol":5,"form":5637,"filingdate":5965,"primarydocument":5966,"accessionnumber":5967,"filing_url":5968,"sec_url":5969},"2022-10-28","brhc10043374_8k.htm","0001140361-22-038713","https://www.sec.gov/Archives/edgar/data/1590364/000114036122038713/brhc10043374_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122038713/0001140361-22-038713-index.htm",{"symbol":5,"form":5637,"filingdate":5971,"primarydocument":5972,"accessionnumber":5973,"filing_url":5974,"sec_url":5975},"2022-10-04","ny2005267x1_8k.htm","0001140361-22-036076","https://www.sec.gov/Archives/edgar/data/1590364/000114036122036076/ny2005267x1_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122036076/0001140361-22-036076-index.htm",{"symbol":5,"form":5637,"filingdate":5977,"primarydocument":5978,"accessionnumber":5979,"filing_url":5980,"sec_url":5981},"2022-09-21","brhc10042070_8k.htm","0001140361-22-034108","https://www.sec.gov/Archives/edgar/data/1590364/000114036122034108/brhc10042070_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122034108/0001140361-22-034108-index.htm",{"symbol":5,"form":5637,"filingdate":5983,"primarydocument":5984,"accessionnumber":5985,"filing_url":5986,"sec_url":5987},"2022-08-15","ny20005041x1_8k.htm","0001140361-22-029531","https://www.sec.gov/Archives/edgar/data/1590364/000114036122029531/ny20005041x1_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122029531/0001140361-22-029531-index.htm",{"symbol":5,"form":5680,"filingdate":5989,"primarydocument":5990,"accessionnumber":5991,"filing_url":5992,"sec_url":5993},"2022-08-05","brhc10040446_8ka.htm","0001140361-22-028375","https://www.sec.gov/Archives/edgar/data/1590364/000114036122028375/brhc10040446_8ka.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122028375/0001140361-22-028375-index.htm",{"symbol":5,"form":5637,"filingdate":5995,"primarydocument":5996,"accessionnumber":5997,"filing_url":5998,"sec_url":5999},"2022-08-01","brhc10040167_8k.htm","0001140361-22-027698","https://www.sec.gov/Archives/edgar/data/1590364/000114036122027698/brhc10040167_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122027698/0001140361-22-027698-index.htm",{"symbol":5,"form":5664,"filingdate":6001,"primarydocument":6002,"accessionnumber":6003,"filing_url":6004,"sec_url":6005},"2022-07-29","ftai-20220630.htm","0001628280-22-019753","https://www.sec.gov/Archives/edgar/data/1590364/000162828022019753/ftai-20220630.htm","https://www.sec.gov/Archives/edgar/data/1590364/000162828022019753/0001628280-22-019753-index.htm",{"symbol":5,"form":5637,"filingdate":6007,"primarydocument":6008,"accessionnumber":6009,"filing_url":6010,"sec_url":6011},"2022-07-28","brhc10040085_8k.htm","0001140361-22-027172","https://www.sec.gov/Archives/edgar/data/1590364/000114036122027172/brhc10040085_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122027172/0001140361-22-027172-index.htm",{"symbol":5,"form":5637,"filingdate":6013,"primarydocument":6014,"accessionnumber":6015,"filing_url":6016,"sec_url":6017},"2022-07-25","brhc10039932_8k.htm","0001140361-22-026846","https://www.sec.gov/Archives/edgar/data/1590364/000114036122026846/brhc10039932_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122026846/0001140361-22-026846-index.htm",{"symbol":5,"form":5637,"filingdate":6019,"primarydocument":6020,"accessionnumber":6021,"filing_url":6022,"sec_url":6023},"2022-07-21","brhc10039850_8k.htm","0001140361-22-026557","https://www.sec.gov/Archives/edgar/data/1590364/000114036122026557/brhc10039850_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122026557/0001140361-22-026557-index.htm",{"symbol":5,"form":5637,"filingdate":6019,"primarydocument":6025,"accessionnumber":6026,"filing_url":6027,"sec_url":6028},"brhc10039851_8k.htm","0001140361-22-026583","https://www.sec.gov/Archives/edgar/data/1590364/000114036122026583/brhc10039851_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122026583/0001140361-22-026583-index.htm",{"symbol":5,"form":5637,"filingdate":6030,"primarydocument":6031,"accessionnumber":6032,"filing_url":6033,"sec_url":6034},"2022-07-12","brhc10039585_8k.htm","0001140361-22-025780","https://www.sec.gov/Archives/edgar/data/1590364/000114036122025780/brhc10039585_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122025780/0001140361-22-025780-index.htm",{"symbol":5,"form":5637,"filingdate":6036,"primarydocument":6037,"accessionnumber":6038,"filing_url":6039,"sec_url":6040},"2022-07-07","ny20004631x5_8k.htm","0001140361-22-025336","https://www.sec.gov/Archives/edgar/data/1590364/000114036122025336/ny20004631x5_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122025336/0001140361-22-025336-index.htm",{"symbol":5,"form":5637,"filingdate":6042,"primarydocument":6043,"accessionnumber":6044,"filing_url":6045,"sec_url":6046},"2022-07-01","ny20004631x2_8k.htm","0001140361-22-024704","https://www.sec.gov/Archives/edgar/data/1590364/000114036122024704/ny20004631x2_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122024704/0001140361-22-024704-index.htm",{"symbol":5,"form":5637,"filingdate":6048,"primarydocument":6049,"accessionnumber":6050,"filing_url":6051,"sec_url":6052},"2022-06-30","ny20004361x4_8k.htm","0001140361-22-024528","https://www.sec.gov/Archives/edgar/data/1590364/000114036122024528/ny20004361x4_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122024528/0001140361-22-024528-index.htm",{"symbol":5,"form":5637,"filingdate":6054,"primarydocument":6055,"accessionnumber":6056,"filing_url":6057,"sec_url":6058},"2022-06-27","ny20004631x3_8k.htm","0001140361-22-024064","https://www.sec.gov/Archives/edgar/data/1590364/000114036122024064/ny20004631x3_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122024064/0001140361-22-024064-index.htm",{"symbol":5,"form":5637,"filingdate":6060,"primarydocument":6061,"accessionnumber":6062,"filing_url":6063,"sec_url":6064},"2022-05-27","brhc10038278_8k.htm","0001140361-22-021018","https://www.sec.gov/Archives/edgar/data/1590364/000114036122021018/brhc10038278_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122021018/0001140361-22-021018-index.htm",{"symbol":5,"form":5664,"filingdate":6066,"primarydocument":6067,"accessionnumber":6068,"filing_url":6069,"sec_url":6070},"2022-04-29","ftai-20220331.htm","0001590364-22-000004","https://www.sec.gov/Archives/edgar/data/1590364/000159036422000004/ftai-20220331.htm","https://www.sec.gov/Archives/edgar/data/1590364/000159036422000004/0001590364-22-000004-index.htm",{"symbol":5,"form":5637,"filingdate":6072,"primarydocument":6073,"accessionnumber":6074,"filing_url":6075,"sec_url":6076},"2022-04-28","brhc10036929_8k.htm","0001140361-22-016649","https://www.sec.gov/Archives/edgar/data/1590364/000114036122016649/brhc10036929_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122016649/0001140361-22-016649-index.htm",{"symbol":5,"form":5637,"filingdate":6078,"primarydocument":6079,"accessionnumber":6080,"filing_url":6081,"sec_url":6082},"2022-04-13","brhc10036316_8k.htm","0001140361-22-014253","https://www.sec.gov/Archives/edgar/data/1590364/000114036122014253/brhc10036316_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122014253/0001140361-22-014253-index.htm",{"symbol":5,"form":5643,"filingdate":6084,"primarydocument":6085,"accessionnumber":6086,"filing_url":6087,"sec_url":6088},"2022-02-28","ftai-20211231.htm","0001590364-22-000002","https://www.sec.gov/Archives/edgar/data/1590364/000159036422000002/ftai-20211231.htm","https://www.sec.gov/Archives/edgar/data/1590364/000159036422000002/0001590364-22-000002-index.htm",{"symbol":5,"form":5637,"filingdate":6090,"primarydocument":6091,"accessionnumber":6092,"filing_url":6093,"sec_url":6094},"2022-02-25","brhc10034447_8k.htm","0001140361-22-006655","https://www.sec.gov/Archives/edgar/data/1590364/000114036122006655/brhc10034447_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036122006655/0001140361-22-006655-index.htm",{"symbol":5,"form":5637,"filingdate":6096,"primarydocument":6097,"accessionnumber":6098,"filing_url":6099,"sec_url":6100},"2021-12-08","brhc10031590_8k.htm","0001140361-21-040841","https://www.sec.gov/Archives/edgar/data/1590364/000114036121040841/brhc10031590_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036121040841/0001140361-21-040841-index.htm",{"symbol":5,"form":5664,"filingdate":6102,"primarydocument":6103,"accessionnumber":6104,"filing_url":6105,"sec_url":6106},"2021-10-29","ftai-20210930.htm","0001590364-21-000008","https://www.sec.gov/Archives/edgar/data/1590364/000159036421000008/ftai-20210930.htm","https://www.sec.gov/Archives/edgar/data/1590364/000159036421000008/0001590364-21-000008-index.htm",{"symbol":5,"form":5637,"filingdate":6102,"primarydocument":6108,"accessionnumber":6109,"filing_url":6110,"sec_url":6111},"brhc10030253_8k.htm","0001140361-21-036001","https://www.sec.gov/Archives/edgar/data/1590364/000114036121036001/brhc10030253_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036121036001/0001140361-21-036001-index.htm",{"symbol":5,"form":5637,"filingdate":6113,"primarydocument":6114,"accessionnumber":6115,"filing_url":6116,"sec_url":6117},"2021-09-24","ny20000775x4_8k.htm","0001140361-21-032467","https://www.sec.gov/Archives/edgar/data/1590364/000114036121032467/ny20000775x4_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036121032467/0001140361-21-032467-index.htm",{"symbol":5,"form":5637,"filingdate":6119,"primarydocument":6120,"accessionnumber":6121,"filing_url":6122,"sec_url":6123},"2021-09-22","ny20000775x2_8k.htm","0001140361-21-032078","https://www.sec.gov/Archives/edgar/data/1590364/000114036121032078/ny20000775x2_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036121032078/0001140361-21-032078-index.htm",{"symbol":5,"form":5637,"filingdate":6119,"primarydocument":6125,"accessionnumber":6126,"filing_url":6127,"sec_url":6128},"ny20000775x3_8k.htm","0001140361-21-032028","https://www.sec.gov/Archives/edgar/data/1590364/000114036121032028/ny20000775x3_8k.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036121032028/0001140361-21-032028-index.htm",[6130,6150,6163,6179,6192,6205,6217,6227,6235,6249,6258,6266,6277,6291,6300,6307,6316,6326,6334,6345,6359,6372],{"symbol":5,"accessionnumber":6131,"filingdate":235,"sec_url":6132,"tags":6133,"headline":6138,"summary":6139,"sector":6140,"industry":6141,"date_processed":6142,"impact_score":6143,"exhibits":6144,"isLocked":6149},"0001628280-26-050622","https://www.sec.gov/Archives/edgar/data/1590364/000162828026050622/0001628280-26-050622-index.htm",{"events":6134},[6135,6136,6137],"Earnings Beat","Dividend Increase","General Statement","FTAI Aviation Increases Dividend to $0.50 per Share","FTAI Aviation Ltd. reported strong financial results for the second quarter of 2026, with net income attributable to shareholders at $117.6 million and a 78% increase in Aerospace Products revenue to $875.0 million. The company also announced a dividend increase to $0.50 per ordinary share for the quarter, payable on August 24, 2026. Additionally, FTAI Power secured a $1.465 billion customer contract and entered into strategic partnerships to expand its maintenance network.","Trade & Services","Services-Miscellaneous Equipment Rental & Leasing","2026-07-29 20:16:41","HIGH",[6145],{"exhibit_number":6146,"htm_reference":6147,"full_url":6148},"EX-99.1","ftai6302026earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1590364/000162828026050622/ftai6302026earningsrelease.htm",false,{"symbol":5,"accessionnumber":6151,"filingdate":475,"sec_url":6152,"tags":6153,"headline":6158,"summary":6159,"sector":6140,"industry":6141,"date_processed":6160,"impact_score":6161,"exhibits":6162,"isLocked":6149},"0001140361-26-023226","https://www.sec.gov/Archives/edgar/data/1590364/000114036126023226/0001140361-26-023226-index.htm",{"events":6154},[6155,6156,6157],"Board Member Appointed","Say-on-Pay Approved","Audit Firm Change","FTAI Aviation Ltd. Shareholders Elect New Directors at 2026 Annual Meeting","At the 2026 Annual General Meeting held on May 28, 2026, FTAI Aviation Ltd. shareholders elected three new Class I directors: Joseph P. Adams, Jr., Judith A. Hannaway, and Martin Tuchman. The shareholders also voted to approve, on a non-binding advisory basis, the compensation of the named executive officers and ratified the appointment of KPMG LLP as the independent registered public accounting firm for the fiscal year ending December 31, 2026.","2026-05-29 10:30:57","MEDIUM",[],{"symbol":5,"accessionnumber":6164,"filingdate":595,"sec_url":6165,"tags":6166,"headline":6172,"summary":6173,"sector":6140,"industry":6141,"date_processed":6174,"impact_score":6143,"exhibits":6175,"isLocked":6149},"0001140361-26-017931","https://www.sec.gov/Archives/edgar/data/1590364/000114036126017931/0001140361-26-017931-index.htm",{"events":6167},[6168,6169,6170,6171],"Credit Facility Entered","Financial Instrument Agreement","Debt Covenant Violation","Debt Default/Acceleration Triggered","FTAI Aviation Upsizes Revolving Credit Facility to Over $2 Billion","FTAI Aviation Ltd. has amended and restated its existing revolving credit facility, increasing the total commitments from $400 million to $2.025 billion and extending the maturity to April 2031. The facility, led by JPMorgan Chase Bank as Administrative Agent, was oversubscribed and is a record size for FTAI, positioning the company to pursue growth opportunities. The increased size and improved pricing terms will support the company's growth objectives and allow it to be nimble when attractive opportunities arise. The facility is guaranteed by FTAI Aviation Ltd. and its material wholly-owned subsidiaries and is secured by a first-priority lien on substantially all of the assets of the borrower and the guarantors.","2026-04-30 10:13:58",[6176],{"exhibit_number":6146,"htm_reference":6177,"full_url":6178},"ef20071938_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036126017931/ef20071938_ex99-1.htm",{"symbol":5,"accessionnumber":6180,"filingdate":595,"sec_url":6181,"tags":6182,"headline":6185,"summary":6186,"sector":6140,"industry":6141,"date_processed":6187,"impact_score":6143,"exhibits":6188,"isLocked":6149},"0001628280-26-028390","https://www.sec.gov/Archives/edgar/data/1590364/000162828026028390/0001628280-26-028390-index.htm",{"events":6183},[6136,6135,6169,6184,6137],"Strategic Partnership","FTAI Aviation Increases Quarterly Dividend and Reports Strong Q1 2026 Results","FTAI Aviation Ltd. reported strong financial results for the first quarter of 2026, with a 104% increase in Aerospace Products Revenue and a 70% increase in Adjusted EBITDA compared to Q1 2025. The company also declared a cash dividend of $0.45 per ordinary share, an increase from $0.40 in the previous quarter. Additionally, FTAI amended and extended its revolving credit facility, upsized its SCI I warehouse financing facility, and announced a strategic joint venture with Jereh Group. The company's CEO highlighted robust end market demand and the company's strong execution across its platforms.","2026-04-29 20:18:43",[6189],{"exhibit_number":6146,"htm_reference":6190,"full_url":6191},"ftai3312026earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1590364/000162828026028390/ftai3312026earningsrelease.htm",{"symbol":5,"accessionnumber":5639,"filingdate":805,"sec_url":5641,"tags":6193,"headline":6198,"summary":6199,"sector":6140,"industry":6141,"date_processed":6200,"impact_score":6143,"exhibits":6201,"isLocked":6149},{"events":6194},[6195,6196,6197],"New CFO Appointed","New CAO Appointed","Regulatory Approval","FTAI Aviation Announces CFO and CAO Transitions","On March 3, 2026, Eun (Angela) Nam notified the Board of her decision to resign as Chief Financial Officer and Chief Accounting Officer, effective March 6, 2026. In her place, Nicholas McAleese and Michael Hazan were appointed as Chief Financial Officer and Chief Accounting Officer, respectively, effective March 6, 2026. Nam will work in an advisory capacity to support the transition. The Company also issued a press release on March 6, 2026, announcing these transitions under Regulation FD.","2026-03-06 11:31:43",[6202],{"exhibit_number":6146,"htm_reference":6203,"full_url":6204},"ef20067294_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036126008165/ef20067294_ex99-1.htm",{"symbol":5,"accessionnumber":5650,"filingdate":846,"sec_url":5652,"tags":6206,"headline":6210,"summary":6211,"sector":6140,"industry":6141,"date_processed":6212,"impact_score":6143,"exhibits":6213,"isLocked":6149},{"events":6207},[6208,6136,6137,6209],"Dividend Announced","Raised Guidance","FTAI Aviation Increases Dividend to $0.40 Per Share","FTAI Aviation Ltd. reported its financial results for the fourth quarter and full year of 2025, with a significant increase in net income. The company also increased its quarterly dividend from $0.35 to $0.40 per ordinary share, effective for the quarter ending December 31, 2025. Additionally, FTAI revised its 2026 Adjusted EBITDA guidance upwards and highlighted strong performance in its Aerospace Products segment, with a 76% increase in Adjusted EBITDA compared to 2024.","2026-02-25 21:20:43",[6214],{"exhibit_number":6146,"htm_reference":6215,"full_url":6216},"ftai123125earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1590364/000162828026011685/ftai123125earningsrelease.htm",{"symbol":5,"accessionnumber":5655,"filingdate":893,"sec_url":5657,"tags":6218,"headline":6223,"summary":6224,"sector":6140,"industry":6141,"date_processed":6225,"impact_score":6143,"exhibits":6226,"isLocked":6149},{"events":6219},[6220,6221,6222],"CEO Resignation","New CEO Appointed","Key Executive Appointment","FTAI Aviation Appoints New President and Principal Operating Officer","FTAI Aviation Ltd. announced the appointment of David Moreno as President and Stacy Kuperus as Principal Operating Officer, effective February 12, 2026. David Moreno previously served as Chief Operating Officer and Stacy Kuperus was the Chief Portfolio Officer. There are no familial relationships with any other director or executive officer, and no arrangements for their appointments.","2026-02-12 11:31:42",[],{"symbol":5,"accessionnumber":5660,"filingdate":949,"sec_url":5662,"tags":6228,"headline":6231,"summary":6232,"sector":6140,"industry":6141,"date_processed":6233,"impact_score":6143,"exhibits":6234,"isLocked":6149},{"events":6229},[6230,6222],"Executive Compensation Detail","FTAI Aviation Adopts Strategic Capital Profit Participation Plan","On January 22, 2026, FTAI Aviation Ltd. adopted the FTAI Aviation Strategic Capital Profit Participation Plan, a carried interest-based incentive plan. Eligible employees, including executive officers, will receive profit participation awards tied to the success of the company's Strategic Capital Initiative. The plan aims to align employee compensation with fund performance, fostering an ownership mindset and supporting long-term value creation.","2026-01-28 22:16:40",[],{"symbol":5,"accessionnumber":5671,"filingdate":1301,"sec_url":5673,"tags":6236,"headline":6241,"summary":6242,"sector":6140,"industry":6141,"date_processed":6243,"impact_score":6244,"exhibits":6245,"isLocked":6149},{"9.01":6237},[6238,6239,6240],"Exhibits Furnished","Acquired Business Financial Statements","Pro Forma Financial Information","FTAI Aviation Ltd. Reports Q3 2025 Financial Results, Increases Dividend, and Announces Strategic Partnership","FTAI Aviation Ltd. reported its financial results for the third quarter of 2025, showing a significant increase in net income attributable to shareholders to $114.0 million, or $1.11 per share, up from $78.1 million, or $0.76 per share in Q3 2024. The company also declared a higher quarterly dividend of $0.35 per share for Q3 2025, up from $0.30 per share in the previous quarter. Additionally, FTAI announced a strategic partnership with an equity commitment of $2 billion, targeting to deploy over $6 billion of capital. The company also raised its 2026 Adjusted EBITDA guidance from $1.4 billion to $1.525 billion.","2025-10-28 21:15:00","LOW",[6246],{"exhibit_number":6146,"htm_reference":6247,"full_url":6248},"ftai93025earningsrelease.htm","https://www.sec.gov/Archives/edgar/data/1590364/000159036425000038/ftai93025earningsrelease.htm",{"symbol":5,"accessionnumber":5676,"filingdate":1493,"sec_url":5678,"tags":6250,"headline":6254,"summary":6255,"sector":6140,"industry":6141,"date_processed":6256,"impact_score":6143,"exhibits":6257,"isLocked":6149},{"2.01":6251,"9.01":6253},[6252],"Asset Sale",[6238],"FTAI Aviation Ltd. Completes Sale of 39 Aircraft","FTAI Aviation Ltd. has completed the sale of 39 aircraft to certain subsidiaries of the 2025 Partnership for an aggregate net purchase price of approximately $418.1 million. The Company is the Servicer of the 2025 Partnership and is responsible for lessee invoicing and collections, airline relationship management, contracts management including lease extension and aircraft deliveries and redeliveries. The Company receives customary, market-based compensation for providing such services. The Company is a 20% limited partner in the 2025 Partnership.","2025-09-05 10:31:58",[],{"symbol":5,"accessionnumber":5682,"filingdate":1538,"sec_url":5684,"tags":6259,"headline":6262,"summary":6263,"sector":6140,"industry":6141,"date_processed":6264,"impact_score":6244,"exhibits":6265,"isLocked":6149},{"5.07":6260},[6261],"Director Elections Results","FTAI Aviation Ltd. to Hold Annual Advisory Votes on Executive Compensation","FTAI Aviation Ltd. announced that based on the board of directors' recommendation and the shareholders' advisory vote, it will hold an annual advisory vote on named executive officer compensation.","2025-10-28 21:30:17",[],{"symbol":5,"accessionnumber":5692,"filingdate":1644,"sec_url":5694,"tags":6267,"headline":6270,"summary":6271,"sector":6140,"industry":6141,"date_processed":6272,"impact_score":6161,"exhibits":6273,"isLocked":6149},{"2.02":6268,"9.01":6269},[6135,6137],[6238],"FTAI Aviation Ltd. Reports Strong Q2 2025 Results and Declares Dividend","FTAI Aviation Ltd. reported a net income of $161.7 million for Q2 2025, with a significant increase in Aerospace Products Adjusted EBITDA to $164.9 million. The company also declared a cash dividend of $0.30 per ordinary share, payable on August 19, 2025. Additional highlights include a 33% increase in production of CFM56 Modules and the acquisition of Pacific Aerodynamic. Financial statements for Q2 2025 are furnished as Exhibit 99.1.","2025-08-22 02:22:38",[6274],{"exhibit_number":6146,"htm_reference":6275,"full_url":6276},"ef20052914_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036125027877/ef20052914_ex99-1.htm",{"symbol":5,"accessionnumber":5697,"filingdate":1788,"sec_url":5699,"tags":6278,"headline":6283,"summary":6284,"sector":6140,"industry":6141,"date_processed":6285,"impact_score":6244,"exhibits":6286,"isLocked":6149},{"4.01":6279,"9.01":6282},[6280,6281],"Auditor Dismissed","New Auditor Appointed",[6238],"FTAI Aviation Ltd. Engages KPMG as New Independent Auditor","On June 17, 2025, FTAI Aviation Ltd. announced the engagement of KPMG LLP as its new independent registered public accounting firm, effective as of the same date. This change follows a competitive selection process conducted by the Audit Committee, which also resulted in the dismissal of Ernst & Young LLP (EY) as the company's independent auditor. The decision was made to practice good corporate governance and was not due to any dissatisfaction with EY's services. EY's reports on the company's financial statements for the fiscal years ended December 31, 2024 and 2023, and the subsequent interim period, did not contain any adverse opinions, disclaimers, qualifications, or modifications. A letter from EY to the SEC, dated June 24, 2025, confirming these statements is included as Exhibit 16.1.","2025-08-22 07:51:18",[6287],{"exhibit_number":6288,"htm_reference":6289,"full_url":6290},"EX-16.1","ef20050905_ex16-1.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036125023499/ef20050905_ex16-1.htm",{"symbol":5,"accessionnumber":5702,"filingdate":1879,"sec_url":5704,"tags":6292,"headline":6296,"summary":6297,"sector":6140,"industry":6141,"date_processed":6298,"impact_score":6161,"exhibits":6299,"isLocked":6149},{"5.07":6293},[6261,6294,6156,6295],"Equity Plan Approved","Say-on-Pay Failed","FTAI Aviation Ltd. Shareholders Approve 2025 Omnibus Incentive Plan","At the 2025 Annual General Meeting, FTAI Aviation Ltd. shareholders approved several key proposals, including the election of two Class III directors, non-binding advisory votes on executive compensation and voting frequency, and the adoption of the FTAI Aviation Ltd. 2025 Omnibus Incentive Plan. Shareholders also ratified the appointment of Ernst & Young LLP as the Company's independent registered public accounting firm for the fiscal year ending December 31, 2025.","2025-08-22 17:24:17",[],{"symbol":5,"accessionnumber":5712,"filingdate":1987,"sec_url":5714,"tags":6301,"headline":6303,"summary":6304,"sector":6140,"industry":6141,"date_processed":6305,"impact_score":6143,"exhibits":6306,"isLocked":6149},{"5.02":6302},[6221,6155,6222],"FTAI Aviation Appoints Shyam Gidumal as New Independent Director","On April 30, 2025, FTAI Aviation Ltd.'s Board of Directors increased its size to seven members and appointed Shyam Gidumal as an independent director, effective May 7, 2025. Mr. Gidumal will serve a term expiring at the 2027 annual general meeting and will also join the Audit Committee. His compensation includes $75,000 in base annual compensation, an additional $12,500 fee for Audit Committee service, and restricted stock units valued at $145,000. No arrangements or understandings facilitated his appointment, and no related transactions requiring disclosure are noted.","2025-08-23 00:55:15",[],{"symbol":5,"accessionnumber":5717,"filingdate":1999,"sec_url":5719,"tags":6308,"headline":6312,"summary":6313,"sector":6140,"industry":6141,"date_processed":6314,"impact_score":6244,"exhibits":6315,"isLocked":6149},{"2.02":6309,"9.01":6311},[6310],"No viable tag",[6238],"FTAI Aviation Ltd. Reports First Quarter 2025 Results","FTAI Aviation Ltd. reported strong financial results for the first quarter of 2025, with a net income attributable to shareholders of $89.9 million and a significant increase in revenues to $502.1 million. The company also announced a cash dividend of $0.30 per ordinary share. The financial performance was driven by higher aerospace products revenue and lease income. A detailed financial report is furnished as Exhibit 99.1.","2025-08-23 12:51:41",[],{"symbol":5,"accessionnumber":5722,"filingdate":2053,"sec_url":5724,"tags":6317,"headline":6322,"summary":6323,"sector":6140,"industry":6141,"date_processed":6324,"impact_score":6161,"exhibits":6325,"isLocked":6149},{"5.02":6318,"8.01":6320},[6319],"New COO Appointed",[6321],"Corporate Update","FTAI Aviation Ltd. Announces Key Officer Appointments","On April 15, 2025, FTAI Aviation Ltd. announced the appointment of David Moreno as its principal operating officer and the election of Stacy Kuperus and BoHee Yoon as officers under Section 16 of the Securities Exchange Act of 1934. David Moreno has been serving as the Company’s Chief Operating Officer since January 2021 and has a background in aviation investments. Stacy Kuperus has been the Company’s Chief Portfolio Officer since March 2021 and has experience in developing operational structures for FTAI Aviation’s portfolio. BoHee Yoon has been the Company’s General Counsel since February 2025 and has a background in private equity and corporate governance.","2025-08-23 15:44:23",[],{"symbol":5,"accessionnumber":5732,"filingdate":2249,"sec_url":5734,"tags":6327,"headline":6330,"summary":6331,"sector":6140,"industry":6141,"date_processed":6332,"impact_score":6161,"exhibits":6333,"isLocked":6149},{"2.02":6328,"9.01":6329},[6135,6137],[6238],"FTAI Aviation Ltd. Reports Q4 2024 Financial Results and Announces Maintenance Capacity Expansion","FTAI Aviation Ltd. reported financial results for Q4 and full year 2024, with net income attributable to shareholders of $86.7 million for Q4 2024. The company also announced an agreement to acquire a 50% ownership stake in IAG Engine Center Europe, forming a joint venture to be rebranded as QuickTurn Europe. The joint venture is expected to add capacity to maintain 450 modules per year and is expected to close in the first half of 2025.","2025-08-23 23:51:27",[],{"symbol":5,"accessionnumber":5737,"filingdate":2271,"sec_url":5739,"tags":6335,"headline":6338,"summary":6339,"sector":6140,"industry":6141,"date_processed":6340,"impact_score":6244,"exhibits":6341,"isLocked":6149},{"8.01":6336,"9.01":6337},[6321],[6238],"FTAI Aviation Completes Independent Review of Short Seller Reports","On February 20, 2025, FTAI Aviation Ltd. announced that its Board of Directors' Audit Committee, with the assistance of independent legal and forensic accounting advisors, completed a review of assertions made by certain short seller reports in January 2025. The Committee determined that the allegations against the Company are without merit. The Company expects to file its Form 10-K on time.","2025-11-11 23:49:59",[6342],{"exhibit_number":6146,"htm_reference":6343,"full_url":6344},"ef20043996_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036125005179/ef20043996_ex99-1.htm",{"symbol":5,"accessionnumber":5742,"filingdate":2384,"sec_url":5744,"tags":6346,"headline":6352,"summary":6353,"sector":6140,"industry":6141,"date_processed":6354,"impact_score":6143,"exhibits":6355,"isLocked":6149},{"7.01":6347,"8.01":6349,"9.01":6351},[6348],"Regulation FD Disclosure",[6350],"Regulatory Investigation",[6238],"FTAI Aviation Announces Review in Response to Short-Seller Report","On January 18, 2025, FTAI Aviation Ltd. announced that its Audit Committee has commenced a review of the assertions made in a short-seller report issued by Muddy Waters Research on January 15, 2025. The company strongly disagrees with the report's allegations and is committed to maintaining high standards of corporate governance. The review may result in a delay in filing the Annual Report for fiscal year 2024. Additionally, CEO Joseph P. Adams, Jr. is set to provide updates at an industry event on January 21, 2025, addressing the short-seller report and outlining the company's business outlook and financial guidance for 2025.","2025-11-18 23:35:41",[6356],{"exhibit_number":6146,"htm_reference":6357,"full_url":6358},"ef20041894_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036125001452/ef20041894_ex99-1.htm",{"symbol":5,"accessionnumber":5747,"filingdate":2454,"sec_url":5749,"tags":6360,"headline":6365,"summary":6366,"sector":6140,"industry":6141,"date_processed":6367,"impact_score":6161,"exhibits":6368,"isLocked":6149},{"1.01":6361,"7.01":6363,"9.01":6364},[6362],"New Major Contract",[6348],[6238],"FTAI Aviation Launches Strategic Capital Initiative and Announces 2025 Financial Guidance","On December 30, 2024, FTAI Aviation Ltd. announced the sale of 46 on-lease 737NG and A320ceo aircraft to a new strategic capital initiative for $549 million, with the initiative focusing on acquiring additional narrowbody aircraft in collaboration with third-party investors. The initiative will also involve FTAI providing aircraft management services and engine maintenance, repair, and exchange (MRE) for the engines owned by the partnership. FTAI also provided initial financial guidance for fiscal year 2025, anticipating Adjusted EBITDA between $1.1 and $1.15 billion.","2025-11-21 23:17:37",[6369],{"exhibit_number":6146,"htm_reference":6370,"full_url":6371},"ef20040788_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036124050598/ef20040788_ex99-1.htm",{"symbol":5,"accessionnumber":5757,"filingdate":2673,"sec_url":5759,"tags":6373,"headline":6376,"summary":6377,"sector":6140,"industry":6141,"date_processed":6378,"impact_score":6161,"exhibits":6379,"isLocked":6149},{"2.02":6374,"9.01":6375},[6135,6137],[6238],"FTAI Aviation Reports Strong Q3 2024 Results and Declares Dividends","FTAI Aviation Ltd. reported strong financial results for the third quarter of 2024, with a net income of $78.1 million, or $0.76 per share. The company also declared a cash dividend of $0.30 per ordinary share, payable on November 25, 2024. Additionally, dividends on its preferred shares were declared for the quarter, payable on December 16, 2024. The press release detailed the financial performance and key business highlights for the quarter.","2025-12-05 23:08:37",[6380],{"exhibit_number":6146,"htm_reference":6381,"full_url":6382},"ef20037888_ex99-1.htm","https://www.sec.gov/Archives/edgar/data/1590364/000114036124044632/ef20037888_ex99-1.htm",null,1789889706943]