[{"data":1,"prerenderedAt":1637},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-FTAI":25,"$fKa1c_hRUM_x1giox_9efe3Gh1xmnMeTgjVcZ0xlEOFM":26,"ticker-mcap-FTAI":205,"ticker-profile-FTAI":214,"ticker-earnings-FTAI":228,"ticker-congress-FTAI":233,"i-lucide:info":1635},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":201},{"identity":28,"transactions":33,"sectorSlug":181,"relatedTickers":182},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1590364","FTAI Aviation Ltd.","Services","FTAI",[34,50,58,69,76,82,89,94,100,114,117,122,128,138,150,156,166,174],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"2026-07-02T00:00:00.000Z","0001590364-26-000075-0","4","Moreno David","President","D",270.53,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2060958\u002F000159036426000075\u002F0001590364-26-000075-index.htm",41475,197015,11220231.749999998,"F","2026-07-01","Tax withholding","non-discretionary",{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49},"0001590364-26-000076-0","Kuperus Stacy","Chief Operating Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2060388\u002F000159036426000076\u002F0001590364-26-000076-index.htm",17973,72653,4862235.6899999995,{"cik":29,"filedAt":59,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":49},"2026-06-15T00:00:00.000Z","0001590364-26-000069-0","ROBINSON RAY M","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1183382\u002F000159036426000069\u002F0001590364-26-000069-index.htm",119,60225,"A","2026-06-15","Stock award",{"cik":29,"filedAt":59,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":62,"ownershipType":72,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":49},"0001590364-26-000068-0","GOODWIN PAUL R","I","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1203254\u002F000159036426000068\u002F0001590364-26-000068-index.htm",124,82912,{"cik":29,"filedAt":59,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":66,"transactionDate":67,"intentLabel":68,"signalQuality":49},"0001590364-26-000070-0","TUCHMAN MARTIN","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F939713\u002F000159036426000070\u002F0001590364-26-000070-index.htm",86,193764,{"cik":29,"filedAt":83,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":66,"transactionDate":88,"intentLabel":68,"signalQuality":49},"2026-05-29T12:00:45.000Z","0001590364-26-000065-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1590364\u002F000159036426000065\u002F0001590364-26-000065-index.htm",552,193678,"2026-05-28",{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":86,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":66,"transactionDate":88,"intentLabel":68,"signalQuality":49},"2026-05-29T12:00:40.000Z","0001590364-26-000064-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1590364\u002F000159036426000064\u002F0001590364-26-000064-index.htm",60106,{"cik":29,"filedAt":95,"filingId":96,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":86,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":66,"transactionDate":88,"intentLabel":68,"signalQuality":49},"2026-05-29T12:00:35.000Z","0001590364-26-000063-0","LEVISON A ANDREW","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1590364\u002F000159036426000063\u002F0001590364-26-000063-index.htm",11703,{"cik":29,"filedAt":101,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":62,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":110,"intentLabel":111,"signalQuality":112,"insiderHistory":113},"2026-05-29T12:00:30.000Z","0001590364-26-000062-0","HANNAWAY JUDITH A",253.89,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1590364\u002F000159036426000062\u002F0001590364-26-000062-index.htm",255,3012,64741.95,"S","2026-05-27","Open-market sale","discretionary-sell",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":101,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":86,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":66,"transactionDate":88,"intentLabel":68,"signalQuality":49},"0001590364-26-000062-1",3564,{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":62,"ownershipType":72,"pricePerShare":4,"rawFilingUrl":120,"shares":86,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":66,"transactionDate":88,"intentLabel":68,"signalQuality":49},"2026-05-29T12:00:24.000Z","0001590364-26-000061-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1590364\u002F000159036426000061\u002F0001590364-26-000061-index.htm",82788,{"cik":29,"filedAt":123,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":86,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":66,"transactionDate":88,"intentLabel":68,"signalQuality":49},"2026-05-29T12:00:18.000Z","0001590364-26-000060-0","GIDUMAL SHYAM H","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1590364\u002F000159036426000060\u002F0001590364-26-000060-index.htm",2221,{"cik":29,"filedAt":129,"filingId":130,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":46,"transactionDate":88,"intentLabel":48,"signalQuality":49},"2026-05-29T12:00:10.000Z","0001590364-26-000059-0","Adams Joseph P. Jr.","CEO and Chairman",262.78,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1590364\u002F000159036426000059\u002F0001590364-26-000059-index.htm",10783,225644,2833556.7399999998,{"cik":29,"filedAt":139,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":146,"transactionDate":147,"intentLabel":148,"signalQuality":149},"2026-05-12T00:00:00.000Z","0001590364-26-000049-0",25.44,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1371020\u002F000159036426000049\u002F0001590364-26-000049-index.htm",12448,244179,316677.12,"M","2026-05-11","Option exercise (held)","mechanical-buy",{"cik":29,"filedAt":139,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":142,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":46,"transactionDate":147,"intentLabel":48,"signalQuality":49},"0001590364-26-000049-1",270.29,7752,236427,2095288.08,{"cik":29,"filedAt":157,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":62,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":109,"transactionDate":164,"intentLabel":111,"signalQuality":112,"insiderHistory":165},"2026-05-05T00:00:00.000Z","0001590364-26-000046-0",242.437,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F939713\u002F000159036426000046\u002F0001590364-26-000046-index.htm",143584,236302,34810074.208000004,"2026-05-01",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":157,"filingId":167,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":62,"ownershipType":40,"pricePerShare":168,"rawFilingUrl":160,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":109,"transactionDate":172,"intentLabel":111,"signalQuality":112,"insiderHistory":173},"0001590364-26-000046-1",240.642,43176,193126,10389958.992,"2026-05-04",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":157,"filingId":175,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":62,"ownershipType":72,"pricePerShare":176,"rawFilingUrl":160,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":109,"transactionDate":172,"intentLabel":111,"signalQuality":112,"insiderHistory":180},"0001590364-26-000046-2",241.992,67500,210491,16334460,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"services",[183,186,189,192,195,198],{"ticker":184,"issuerName":185},"SE","Sea Ltd",{"ticker":187,"issuerName":188},"APP","AppLovin Corp",{"ticker":190,"issuerName":191},"UBER","Uber Technologies, Inc",{"ticker":193,"issuerName":194},"GOOGL","Alphabet Inc.",{"ticker":196,"issuerName":197},"DASH","DoorDash, Inc.",{"ticker":199,"issuerName":200},"NFLX","NETFLIX INC",{"count":202,"fetchedAt":203,"source":204},18,"2026-07-29T02:07:33.893Z","sqlite",{"data":206,"meta":212},{"value":207,"quality":208,"closeDate":209,"ageDays":210,"sharesAsOf":211},21795804186.063354,"fresh","2026-07-28",1,"2026-04-29",{"count":210,"fetchedAt":213,"source":204},"2026-07-29T02:07:33.894Z",{"data":215,"meta":227},{"ticker":32,"ceo":216,"industry":217,"fullTimeEmployees":218,"ipoDate":219,"country":220,"state":221,"city":222,"website":223,"exchangeShort":25,"marketCap":25,"beta":224,"range52w":225,"fetchedAt":226},"Joseph Adams Jr.","Rental & Leasing Services",985,"2015-05-14","US","NY","New York City","https:\u002F\u002Fwww.ftaiaviation.com",1.512,"108.47-323.51","2026-07-08T08:00:43.336Z",{"count":210,"fetchedAt":213,"source":204},{"data":229,"meta":231},{"ticker":32,"points":230},[],{"count":210,"fetchedAt":232,"source":204},"2026-07-29T02:07:33.895Z",{"data":234,"meta":1633},{"congressTrades":235,"insiderTrades":255,"priceHistory":274,"ticker":32},[236],{"amountLabel":237,"amountMax":238,"amountMid":239,"amountMin":240,"assetDescription":241,"assetType":242,"chamber":243,"district":244,"disclosureDate":245,"filingId":246,"ingestedAt":247,"memberName":248,"memberSlug":249,"owner":250,"party":251,"sourceLink":252,"ticker":32,"transactionDate":253,"type":254},"$50,001 - $100,000",100000,75001,50001,"Fortress Transportation and Infrastructure Investors LLC","Stock","house","TX36","2026-05-19","brian-babin|FTAI|2026-05-05|Sale|$50,001 - $100,000|","2026-05-19T19:35:54.599Z","Brian Babin","brian-babin","Other","R","https:\u002F\u002Fdisclosures-clerk.house.gov\u002Fpublic_disc\u002Fptr-pdfs\u002F2026\u002F20034522.pdf","2026-05-05","Sale",[256,257,258,259,260,261,262,263,264,265,266,267,268,269,270,271,272,273],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":35,"filingId":51,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":52,"ownerTitle":53,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":54,"shares":55,"sharesOwnedAfter":56,"totalValue":57,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":59,"filingId":60,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":65,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":59,"filingId":70,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":62,"ownershipType":72,"pricePerShare":4,"rawFilingUrl":73,"shares":74,"sharesOwnedAfter":75,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":59,"filingId":77,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":79,"shares":80,"sharesOwnedAfter":81,"totalValue":4,"transactionCode":66,"transactionDate":67},{"cik":29,"filedAt":83,"filingId":84,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":85,"shares":86,"sharesOwnedAfter":87,"totalValue":4,"transactionCode":66,"transactionDate":88},{"cik":29,"filedAt":90,"filingId":91,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":61,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":92,"shares":86,"sharesOwnedAfter":93,"totalValue":4,"transactionCode":66,"transactionDate":88},{"cik":29,"filedAt":95,"filingId":96,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":97,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":98,"shares":86,"sharesOwnedAfter":99,"totalValue":4,"transactionCode":66,"transactionDate":88},{"cik":29,"filedAt":101,"filingId":102,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":62,"ownershipType":40,"pricePerShare":104,"rawFilingUrl":105,"shares":106,"sharesOwnedAfter":107,"totalValue":108,"transactionCode":109,"transactionDate":110},{"cik":29,"filedAt":101,"filingId":115,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":103,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":105,"shares":86,"sharesOwnedAfter":116,"totalValue":4,"transactionCode":66,"transactionDate":88},{"cik":29,"filedAt":118,"filingId":119,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":71,"ownerTitle":62,"ownershipType":72,"pricePerShare":4,"rawFilingUrl":120,"shares":86,"sharesOwnedAfter":121,"totalValue":4,"transactionCode":66,"transactionDate":88},{"cik":29,"filedAt":123,"filingId":124,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":125,"ownerTitle":62,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":126,"shares":86,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":66,"transactionDate":88},{"cik":29,"filedAt":129,"filingId":130,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":24,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":133,"rawFilingUrl":134,"shares":135,"sharesOwnedAfter":136,"totalValue":137,"transactionCode":46,"transactionDate":88},{"cik":29,"filedAt":139,"filingId":140,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":141,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":145,"transactionCode":146,"transactionDate":147},{"cik":29,"filedAt":139,"filingId":151,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":131,"ownerTitle":132,"ownershipType":40,"pricePerShare":152,"rawFilingUrl":142,"shares":153,"sharesOwnedAfter":154,"totalValue":155,"transactionCode":46,"transactionDate":147},{"cik":29,"filedAt":157,"filingId":158,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":62,"ownershipType":40,"pricePerShare":159,"rawFilingUrl":160,"shares":161,"sharesOwnedAfter":162,"totalValue":163,"transactionCode":109,"transactionDate":164},{"cik":29,"filedAt":157,"filingId":167,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":62,"ownershipType":40,"pricePerShare":168,"rawFilingUrl":160,"shares":169,"sharesOwnedAfter":170,"totalValue":171,"transactionCode":109,"transactionDate":172},{"cik":29,"filedAt":157,"filingId":175,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":62,"ownershipType":72,"pricePerShare":176,"rawFilingUrl":160,"shares":177,"sharesOwnedAfter":178,"totalValue":179,"transactionCode":109,"transactionDate":172},[275,278,281,284,287,290,293,296,299,302,305,308,311,313,316,319,322,325,328,331,334,337,340,343,346,349,352,355,358,361,364,367,370,373,376,379,382,385,387,390,393,396,399,402,405,408,411,414,417,420,423,426,429,432,435,437,440,443,446,449,452,455,458,461,464,467,470,473,475,478,481,484,487,490,493,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,597,600,603,606,609,612,615,618,621,624,627,630,633,636,639,642,645,648,651,654,657,660,663,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,711,714,717,720,723,726,729,732,735,738,741,744,747,750,753,756,759,762,765,768,771,774,777,780,783,786,789,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,891,893,896,899,902,905,908,911,914,917,920,923,926,929,932,935,938,941,943,946,949,952,955,958,961,964,967,970,973,976,979,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1020,1023,1026,1029,1032,1035,1038,1041,1044,1047,1050,1053,1056,1059,1062,1065,1068,1071,1074,1077,1079,1082,1085,1088,1091,1094,1097,1100,1103,1106,1109,1112,1115,1118,1121,1124,1127,1130,1133,1136,1139,1142,1145,1148,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1228,1231,1234,1237,1240,1243,1246,1249,1252,1255,1258,1261,1264,1267,1270,1273,1276,1279,1282,1285,1288,1291,1294,1297,1300,1303,1306,1309,1312,1315,1318,1321,1324,1327,1330,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1366,1369,1372,1375,1378,1381,1384,1387,1390,1393,1396,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1438,1441,1444,1447,1450,1453,1456,1459,1462,1464,1467,1468,1470,1472,1475,1478,1481,1483,1486,1489,1492,1495,1498,1500,1503,1506,1509,1512,1514,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1549,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1581,1583,1586,1589,1592,1595,1598,1601,1604,1607,1610,1613,1616,1619,1622,1625,1628,1631],{"date":276,"close":277},"2021-07-30",24.415029525756836,{"date":279,"close":280},"2021-08-06",24.227155685424805,{"date":282,"close":283},"2021-08-13",23.646455764770508,{"date":285,"close":286},"2021-08-20",22.9888973236084,{"date":288,"close":289},"2021-08-27",24.10759925842285,{"date":291,"close":292},"2021-09-03",23.868488311767578,{"date":294,"close":295},"2021-09-10",21.784799575805664,{"date":297,"close":298},"2021-09-17",21.468830108642578,{"date":300,"close":301},"2021-09-24",21.716482162475586,{"date":303,"close":304},"2021-10-01",21.776260375976562,{"date":306,"close":307},"2021-10-08",21.605464935302734,{"date":309,"close":310},"2021-10-15",21.929973602294922,{"date":312,"close":286},"2021-10-22",{"date":314,"close":315},"2021-10-29",22.297182083129883,{"date":317,"close":318},"2021-11-05",22.724166870117188,{"date":320,"close":321},"2021-11-12",21.750640869140625,{"date":323,"close":324},"2021-11-19",21.332195281982422,{"date":326,"close":327},"2021-11-26",19.948762893676758,{"date":329,"close":330},"2021-12-03",18.761741638183594,{"date":332,"close":333},"2021-12-10",20.43552589416504,{"date":335,"close":336},"2021-12-17",22.399658203125,{"date":338,"close":339},"2021-12-23",24.705379486083984,{"date":341,"close":342},"2021-12-31",24.696840286254883,{"date":344,"close":345},"2022-01-07",24.372331619262695,{"date":347,"close":348},"2022-01-14",25.123825073242188,{"date":350,"close":351},"2022-01-21",22.544832229614258,{"date":353,"close":354},"2022-01-28",22.186166763305664,{"date":356,"close":357},"2022-02-04",22.980358123779297,{"date":359,"close":360},"2022-02-11",22.818103790283203,{"date":362,"close":363},"2022-02-18",23.441503524780273,{"date":365,"close":366},"2022-02-25",21.648164749145508,{"date":368,"close":369},"2022-03-04",18.85567855834961,{"date":371,"close":372},"2022-03-11",19.52177619934082,{"date":374,"close":375},"2022-03-18",21.673782348632812,{"date":377,"close":378},"2022-03-25",21.35781478881836,{"date":380,"close":381},"2022-04-01",22.339879989624023,{"date":383,"close":384},"2022-04-08",20.48676300048828,{"date":386,"close":307},"2022-04-14",{"date":388,"close":389},"2022-04-22",20.768573760986328,{"date":391,"close":392},"2022-04-29",18.351835250854492,{"date":394,"close":395},"2022-05-06",17.305721282958984,{"date":397,"close":398},"2022-05-13",15.96071720123291,{"date":400,"close":401},"2022-05-20",15.798462867736816,{"date":403,"close":404},"2022-05-27",17.075149536132812,{"date":406,"close":407},"2022-06-03",17.873611450195312,{"date":409,"close":410},"2022-06-10",16.94278335571289,{"date":412,"close":413},"2022-06-17",14.594364166259766,{"date":415,"close":416},"2022-06-24",16.225448608398438,{"date":418,"close":419},"2022-07-01",16.49871826171875,{"date":421,"close":422},"2022-07-08",17.23313331604004,{"date":424,"close":425},"2022-07-15",16.6097354888916,{"date":427,"close":428},"2022-07-22",17.728437423706055,{"date":430,"close":431},"2022-07-29",19.63279151916504,{"date":433,"close":434},"2022-08-05",18.399999618530273,{"date":436,"close":434},"2022-08-12",{"date":438,"close":439},"2022-08-19",17.399999618530273,{"date":441,"close":442},"2022-08-26",17.1200008392334,{"date":444,"close":445},"2022-09-02",17.100000381469727,{"date":447,"close":448},"2022-09-09",17.940000534057617,{"date":450,"close":451},"2022-09-16",17.010000228881836,{"date":453,"close":454},"2022-09-23",14.90999984741211,{"date":456,"close":457},"2022-09-30",14.994999885559082,{"date":459,"close":460},"2022-10-07",15.920000076293945,{"date":462,"close":463},"2022-10-14",15.270000457763672,{"date":465,"close":466},"2022-10-21",15.149999618530273,{"date":468,"close":469},"2022-10-28",17.6200008392334,{"date":471,"close":472},"2022-11-04",17.350000381469727,{"date":474,"close":202},"2022-11-11",{"date":476,"close":477},"2022-11-18",16.93000030517578,{"date":479,"close":480},"2022-11-25",17,{"date":482,"close":483},"2022-12-02",17.469999313354492,{"date":485,"close":486},"2022-12-09",17.479999542236328,{"date":488,"close":489},"2022-12-16",17.09000015258789,{"date":491,"close":492},"2022-12-23",17.3799991607666,{"date":494,"close":442},"2022-12-30",{"date":496,"close":497},"2023-01-06",19.979999542236328,{"date":499,"close":500},"2023-01-13",22.049999237060547,{"date":502,"close":503},"2023-01-20",22.06999969482422,{"date":505,"close":506},"2023-01-27",22.59000015258789,{"date":508,"close":509},"2023-02-03",23.6200008392334,{"date":511,"close":512},"2023-02-10",24.649999618530273,{"date":514,"close":515},"2023-02-17",24.59000015258789,{"date":517,"close":518},"2023-02-24",25.709999084472656,{"date":520,"close":521},"2023-03-03",25.780000686645508,{"date":523,"close":524},"2023-03-10",23.81999969482422,{"date":526,"close":527},"2023-03-17",24.200000762939453,{"date":529,"close":530},"2023-03-24",24.350000381469727,{"date":532,"close":533},"2023-03-31",27.959999084472656,{"date":535,"close":536},"2023-04-06",26.809999465942383,{"date":538,"close":539},"2023-04-14",27.399999618530273,{"date":541,"close":542},"2023-04-21",27.5,{"date":544,"close":545},"2023-04-28",28.450000762939453,{"date":547,"close":548},"2023-05-05",27.649999618530273,{"date":550,"close":551},"2023-05-12",28.030000686645508,{"date":553,"close":554},"2023-05-19",29.200000762939453,{"date":556,"close":557},"2023-05-26",27.81999969482422,{"date":559,"close":560},"2023-06-02",29.299999237060547,{"date":562,"close":563},"2023-06-09",28.850000381469727,{"date":565,"close":566},"2023-06-16",29.559999465942383,{"date":568,"close":569},"2023-06-23",28.809999465942383,{"date":571,"close":572},"2023-06-30",31.65999984741211,{"date":574,"close":575},"2023-07-07",31.100000381469727,{"date":577,"close":578},"2023-07-14",32.41999816894531,{"date":580,"close":581},"2023-07-21",33.560001373291016,{"date":583,"close":584},"2023-07-28",32.040000915527344,{"date":586,"close":587},"2023-08-04",33.790000915527344,{"date":589,"close":590},"2023-08-11",34.95000076293945,{"date":592,"close":593},"2023-08-18",34.90999984741211,{"date":595,"close":596},"2023-08-25",35.29999923706055,{"date":598,"close":599},"2023-09-01",37.43000030517578,{"date":601,"close":602},"2023-09-08",36.380001068115234,{"date":604,"close":605},"2023-09-15",36.09000015258789,{"date":607,"close":608},"2023-09-22",33.849998474121094,{"date":610,"close":611},"2023-09-29",35.54999923706055,{"date":613,"close":614},"2023-10-06",34.7400016784668,{"date":616,"close":617},"2023-10-13",33.869998931884766,{"date":619,"close":620},"2023-10-20",33.540000915527344,{"date":622,"close":623},"2023-10-27",36.16999816894531,{"date":625,"close":626},"2023-11-03",39.47999954223633,{"date":628,"close":629},"2023-11-10",41.06999969482422,{"date":631,"close":632},"2023-11-17",41.970001220703125,{"date":634,"close":635},"2023-11-24",41.79999923706055,{"date":637,"close":638},"2023-12-01",42.27000045776367,{"date":640,"close":641},"2023-12-08",43.869998931884766,{"date":643,"close":644},"2023-12-15",44.29999923706055,{"date":646,"close":647},"2023-12-22",46.9900016784668,{"date":649,"close":650},"2023-12-29",46.400001525878906,{"date":652,"close":653},"2024-01-05",46,{"date":655,"close":656},"2024-01-12",48.27000045776367,{"date":658,"close":659},"2024-01-19",50.15999984741211,{"date":661,"close":662},"2024-01-26",52.20000076293945,{"date":664,"close":665},"2024-02-02",56.209999084472656,{"date":667,"close":668},"2024-02-09",53.88999938964844,{"date":670,"close":671},"2024-02-16",53.4900016784668,{"date":673,"close":674},"2024-02-23",57.900001525878906,{"date":676,"close":677},"2024-03-01",58.20000076293945,{"date":679,"close":680},"2024-03-08",57,{"date":682,"close":683},"2024-03-15",60.040000915527344,{"date":685,"close":686},"2024-03-22",65.36000061035156,{"date":688,"close":689},"2024-03-28",67.30000305175781,{"date":691,"close":692},"2024-04-05",72.72000122070312,{"date":694,"close":695},"2024-04-12",71.08000183105469,{"date":697,"close":698},"2024-04-19",68.54000091552734,{"date":700,"close":701},"2024-04-26",70.75,{"date":703,"close":704},"2024-05-03",78.31999969482422,{"date":706,"close":707},"2024-05-10",79.11000061035156,{"date":709,"close":710},"2024-05-17",78.23999786376953,{"date":712,"close":713},"2024-05-24",84.47000122070312,{"date":715,"close":716},"2024-05-31",84.31999969482422,{"date":718,"close":719},"2024-06-07",81.94999694824219,{"date":721,"close":722},"2024-06-14",84.55999755859375,{"date":724,"close":725},"2024-06-21",92.7300033569336,{"date":727,"close":728},"2024-06-28",103.2300033569336,{"date":730,"close":731},"2024-07-05",105.70999908447266,{"date":733,"close":734},"2024-07-12",97.72000122070312,{"date":736,"close":737},"2024-07-19",102.05999755859375,{"date":739,"close":740},"2024-07-26",112.62999725341797,{"date":742,"close":743},"2024-08-02",101.95999908447266,{"date":745,"close":746},"2024-08-09",104.69999694824219,{"date":748,"close":749},"2024-08-16",113.5199966430664,{"date":751,"close":752},"2024-08-23",121.73999786376953,{"date":754,"close":755},"2024-08-30",127.80999755859375,{"date":757,"close":758},"2024-09-06",112.55000305175781,{"date":760,"close":761},"2024-09-13",125.2300033569336,{"date":763,"close":764},"2024-09-20",130.38999938964844,{"date":766,"close":767},"2024-09-27",129.5500030517578,{"date":769,"close":770},"2024-10-04",140.14999389648438,{"date":772,"close":773},"2024-10-11",146.39999389648438,{"date":775,"close":776},"2024-10-18",143.5500030517578,{"date":778,"close":779},"2024-10-25",144.24000549316406,{"date":781,"close":782},"2024-11-01",142.4600067138672,{"date":784,"close":785},"2024-11-08",157.07000732421875,{"date":787,"close":788},"2024-11-15",158.44000244140625,{"date":790,"close":791},"2024-11-22",173.7100067138672,{"date":793,"close":794},"2024-11-29",168.82000732421875,{"date":796,"close":797},"2024-12-06",157.11000061035156,{"date":799,"close":800},"2024-12-13",131.72000122070312,{"date":802,"close":803},"2024-12-20",133.49000549316406,{"date":805,"close":806},"2024-12-27",127.11000061035156,{"date":808,"close":809},"2025-01-03",151.3800048828125,{"date":811,"close":812},"2025-01-10",174.02000427246094,{"date":814,"close":815},"2025-01-17",112.37999725341797,{"date":817,"close":818},"2025-01-24",90.9800033569336,{"date":820,"close":821},"2025-01-31",100.52999877929688,{"date":823,"close":824},"2025-02-07",112.83999633789062,{"date":826,"close":827},"2025-02-14",113.58999633789062,{"date":829,"close":830},"2025-02-21",129.30999755859375,{"date":832,"close":833},"2025-02-28",128.7100067138672,{"date":835,"close":836},"2025-03-07",104.22000122070312,{"date":838,"close":839},"2025-03-14",104.30999755859375,{"date":841,"close":842},"2025-03-21",107.2300033569336,{"date":844,"close":845},"2025-03-28",112.36000061035156,{"date":847,"close":848},"2025-04-04",88.31999969482422,{"date":850,"close":851},"2025-04-11",98.91999816894531,{"date":853,"close":854},"2025-04-17",93,{"date":856,"close":857},"2025-04-25",104.83999633789062,{"date":859,"close":860},"2025-05-02",89.94999694824219,{"date":862,"close":863},"2025-05-09",107.12999725341797,{"date":865,"close":866},"2025-05-16",117.9800033569336,{"date":868,"close":869},"2025-05-23",114.58000183105469,{"date":871,"close":872},"2025-05-30",117.1500015258789,{"date":874,"close":875},"2025-06-06",129.1699981689453,{"date":877,"close":878},"2025-06-13",123.7699966430664,{"date":880,"close":881},"2025-06-20",129.08999633789062,{"date":883,"close":884},"2025-06-27",118.5999984741211,{"date":886,"close":887},"2025-07-03",114.94999694824219,{"date":889,"close":890},"2025-07-11",110.9800033569336,{"date":892,"close":827},"2025-07-18",{"date":894,"close":895},"2025-07-25",117.18000030517578,{"date":897,"close":898},"2025-07-28",114.37999725341797,{"date":900,"close":901},"2025-07-29",114.13999938964844,{"date":903,"close":904},"2025-07-30",144.4600067138672,{"date":906,"close":907},"2025-07-31",137.61000061035156,{"date":909,"close":910},"2025-08-01",137.32000732421875,{"date":912,"close":913},"2025-08-04",141.47000122070312,{"date":915,"close":916},"2025-08-05",138.97999572753906,{"date":918,"close":919},"2025-08-06",137.6300048828125,{"date":921,"close":922},"2025-08-07",138.07000732421875,{"date":924,"close":925},"2025-08-08",136.05999755859375,{"date":927,"close":928},"2025-08-11",138.02000427246094,{"date":930,"close":931},"2025-08-12",142.55999755859375,{"date":933,"close":934},"2025-08-13",146,{"date":936,"close":937},"2025-08-14",144.89999389648438,{"date":939,"close":940},"2025-08-15",144.72000122070312,{"date":942,"close":782},"2025-08-18",{"date":944,"close":945},"2025-08-19",141.00999450683594,{"date":947,"close":948},"2025-08-20",140.39999389648438,{"date":950,"close":951},"2025-08-21",146.08999633789062,{"date":953,"close":954},"2025-08-22",147.7100067138672,{"date":956,"close":957},"2025-08-25",148.80999755859375,{"date":959,"close":960},"2025-08-26",149.19000244140625,{"date":962,"close":963},"2025-08-27",149.91000366210938,{"date":965,"close":966},"2025-08-28",155.38999938964844,{"date":968,"close":969},"2025-08-29",153.85000610351562,{"date":971,"close":972},"2025-09-02",150.08999633789062,{"date":974,"close":975},"2025-09-03",150.88999938964844,{"date":977,"close":978},"2025-09-04",155.5500030517578,{"date":980,"close":981},"2025-09-05",154,{"date":983,"close":984},"2025-09-08",166.4199981689453,{"date":986,"close":987},"2025-09-09",165.38999938964844,{"date":989,"close":990},"2025-09-10",168.11500549316406,{"date":992,"close":993},"2025-09-11",169.85000610351562,{"date":995,"close":996},"2025-09-12",171.66000366210938,{"date":998,"close":999},"2025-09-15",172.50999450683594,{"date":1001,"close":1002},"2025-09-16",173.75,{"date":1004,"close":1005},"2025-09-17",174.0399932861328,{"date":1007,"close":1008},"2025-09-18",178.1699981689453,{"date":1010,"close":1011},"2025-09-19",178.88999938964844,{"date":1013,"close":1014},"2025-09-22",181.88999938964844,{"date":1016,"close":1017},"2025-09-23",181.47000122070312,{"date":1019,"close":1008},"2025-09-24",{"date":1021,"close":1022},"2025-09-25",170.27999877929688,{"date":1024,"close":1025},"2025-09-26",164.8699951171875,{"date":1027,"close":1028},"2025-09-29",163.27000427246094,{"date":1030,"close":1031},"2025-09-30",166.86000061035156,{"date":1033,"close":1034},"2025-10-01",173.11000061035156,{"date":1036,"close":1037},"2025-10-02",172.16000366210938,{"date":1039,"close":1040},"2025-10-03",169.67999267578125,{"date":1042,"close":1043},"2025-10-06",171.4600067138672,{"date":1045,"close":1046},"2025-10-07",170.8699951171875,{"date":1048,"close":1049},"2025-10-08",170.41000366210938,{"date":1051,"close":1052},"2025-10-09",169.3800048828125,{"date":1054,"close":1055},"2025-10-10",163.11000061035156,{"date":1057,"close":1058},"2025-10-13",169.10000610351562,{"date":1060,"close":1061},"2025-10-14",170.55999755859375,{"date":1063,"close":1064},"2025-10-15",174.16000366210938,{"date":1066,"close":1067},"2025-10-16",169.6699981689453,{"date":1069,"close":1070},"2025-10-17",166.6699981689453,{"date":1072,"close":1073},"2025-10-20",176.91000366210938,{"date":1075,"close":1076},"2025-10-21",172.6699981689453,{"date":1078,"close":1037},"2025-10-22",{"date":1080,"close":1081},"2025-10-23",178.1999969482422,{"date":1083,"close":1084},"2025-10-24",181.9600067138672,{"date":1086,"close":1087},"2025-10-27",185.08999633789062,{"date":1089,"close":1090},"2025-10-28",179.38999938964844,{"date":1092,"close":1093},"2025-10-29",174,{"date":1095,"close":1096},"2025-10-30",186.75999450683594,{"date":1098,"close":1099},"2025-10-31",172.89999389648438,{"date":1101,"close":1102},"2025-11-03",172.7100067138672,{"date":1104,"close":1105},"2025-11-04",155.33999633789062,{"date":1107,"close":1108},"2025-11-05",162.5,{"date":1110,"close":1111},"2025-11-06",162.24000549316406,{"date":1113,"close":1114},"2025-11-07",164,{"date":1116,"close":1117},"2025-11-10",165.10000610351562,{"date":1119,"close":1120},"2025-11-11",155.8300018310547,{"date":1122,"close":1123},"2025-11-12",153.57000732421875,{"date":1125,"close":1126},"2025-11-13",153,{"date":1128,"close":1129},"2025-11-14",158.3000030517578,{"date":1131,"close":1132},"2025-11-17",152.8000030517578,{"date":1134,"close":1135},"2025-11-18",156.07000732421875,{"date":1137,"close":1138},"2025-11-19",164.99000549316406,{"date":1140,"close":1141},"2025-11-20",157.50999450683594,{"date":1143,"close":1144},"2025-11-21",157.49000549316406,{"date":1146,"close":1147},"2025-11-24",162.44000244140625,{"date":1149,"close":1114},"2025-11-25",{"date":1151,"close":1152},"2025-11-26",170.11000061035156,{"date":1154,"close":1155},"2025-11-28",173.24000549316406,{"date":1157,"close":1158},"2025-12-01",169.1699981689453,{"date":1160,"close":1161},"2025-12-02",168.16000366210938,{"date":1163,"close":1164},"2025-12-03",170.99000549316406,{"date":1166,"close":1167},"2025-12-04",175.83999633789062,{"date":1169,"close":1170},"2025-12-05",177.02000427246094,{"date":1172,"close":1173},"2025-12-08",177.44500732421875,{"date":1175,"close":1176},"2025-12-09",181.27000427246094,{"date":1178,"close":1179},"2025-12-10",182,{"date":1181,"close":1182},"2025-12-11",182.1300048828125,{"date":1184,"close":1185},"2025-12-12",176.9199981689453,{"date":1187,"close":1188},"2025-12-15",170.69000244140625,{"date":1190,"close":1191},"2025-12-16",168.6300048828125,{"date":1193,"close":1194},"2025-12-17",162.7899932861328,{"date":1196,"close":1197},"2025-12-18",164.77999877929688,{"date":1199,"close":1200},"2025-12-19",168.49000549316406,{"date":1202,"close":1203},"2025-12-22",170.75,{"date":1205,"close":1206},"2025-12-23",172.22000122070312,{"date":1208,"close":1209},"2025-12-24",173.25999450683594,{"date":1211,"close":1212},"2025-12-26",174.19000244140625,{"date":1214,"close":1215},"2025-12-29",172.8300018310547,{"date":1217,"close":1218},"2025-12-30",197.67999267578125,{"date":1220,"close":1221},"2025-12-31",196.85000610351562,{"date":1223,"close":1224},"2026-01-02",210.35000610351562,{"date":1226,"close":1227},"2026-01-05",225.9499969482422,{"date":1229,"close":1230},"2026-01-06",239.50999450683594,{"date":1232,"close":1233},"2026-01-07",240.6300048828125,{"date":1235,"close":1236},"2026-01-08",238.8000030517578,{"date":1238,"close":1239},"2026-01-09",245.72999572753906,{"date":1241,"close":1242},"2026-01-12",244.63999938964844,{"date":1244,"close":1245},"2026-01-13",253.64999389648438,{"date":1247,"close":1248},"2026-01-14",252.0399932861328,{"date":1250,"close":1251},"2026-01-15",266.8500061035156,{"date":1253,"close":1254},"2026-01-16",273.7099914550781,{"date":1256,"close":1257},"2026-01-20",280.239990234375,{"date":1259,"close":1260},"2026-01-21",287,{"date":1262,"close":1263},"2026-01-22",293.489990234375,{"date":1265,"close":1266},"2026-01-23",292.1000061035156,{"date":1268,"close":1269},"2026-01-26",288.92999267578125,{"date":1271,"close":1272},"2026-01-27",282,{"date":1274,"close":1275},"2026-01-28",275.6600036621094,{"date":1277,"close":1278},"2026-01-29",276.010009765625,{"date":1280,"close":1281},"2026-01-30",272.32000732421875,{"date":1283,"close":1284},"2026-02-02",274.3900146484375,{"date":1286,"close":1287},"2026-02-03",286.4800109863281,{"date":1289,"close":1290},"2026-02-04",264.3699951171875,{"date":1292,"close":1293},"2026-02-05",259.1099853515625,{"date":1295,"close":1296},"2026-02-06",272.6099853515625,{"date":1298,"close":1299},"2026-02-09",275.3800048828125,{"date":1301,"close":1302},"2026-02-10",267.79998779296875,{"date":1304,"close":1305},"2026-02-11",265.9700012207031,{"date":1307,"close":1308},"2026-02-12",274.8299865722656,{"date":1310,"close":1311},"2026-02-13",279.8500061035156,{"date":1313,"close":1314},"2026-02-17",285.75,{"date":1316,"close":1317},"2026-02-18",287.1600036621094,{"date":1319,"close":1320},"2026-02-19",288.9800109863281,{"date":1322,"close":1323},"2026-02-20",289.739990234375,{"date":1325,"close":1326},"2026-02-23",284.2300109863281,{"date":1328,"close":1329},"2026-02-24",303.92999267578125,{"date":1331,"close":1332},"2026-02-25",302.0299987792969,{"date":1334,"close":1335},"2026-02-26",310.0400085449219,{"date":1337,"close":1338},"2026-02-27",305.79998779296875,{"date":1340,"close":1341},"2026-03-02",298.1400146484375,{"date":1343,"close":1344},"2026-03-03",281.75,{"date":1346,"close":1347},"2026-03-04",282.9100036621094,{"date":1349,"close":1350},"2026-03-05",273.4700012207031,{"date":1352,"close":1353},"2026-03-06",260.3500061035156,{"date":1355,"close":1356},"2026-03-09",276.3399963378906,{"date":1358,"close":1359},"2026-03-10",271.44000244140625,{"date":1361,"close":1362},"2026-03-11",259.9100036621094,{"date":1364,"close":1365},"2026-03-12",237.14999389648438,{"date":1367,"close":1368},"2026-03-13",222.24000549316406,{"date":1370,"close":1371},"2026-03-16",236.10000610351562,{"date":1373,"close":1374},"2026-03-17",236.64999389648438,{"date":1376,"close":1377},"2026-03-18",240.49000549316406,{"date":1379,"close":1380},"2026-03-19",240.13999938964844,{"date":1382,"close":1383},"2026-03-20",230.02999877929688,{"date":1385,"close":1386},"2026-03-23",241.5449981689453,{"date":1388,"close":1389},"2026-03-24",247.07000732421875,{"date":1391,"close":1392},"2026-03-25",246.72999572753906,{"date":1394,"close":1395},"2026-03-26",239.9499969482422,{"date":1397,"close":1398},"2026-03-27",239.05999755859375,{"date":1400,"close":1401},"2026-03-30",228.75999450683594,{"date":1403,"close":1404},"2026-03-31",245,{"date":1406,"close":1407},"2026-04-01",249.80999755859375,{"date":1409,"close":1410},"2026-04-02",242.69000244140625,{"date":1412,"close":1413},"2026-04-06",246.82000732421875,{"date":1415,"close":1416},"2026-04-07",241.02000427246094,{"date":1418,"close":1419},"2026-04-08",259.6300048828125,{"date":1421,"close":1422},"2026-04-09",255.17999267578125,{"date":1424,"close":1425},"2026-04-10",251.4199981689453,{"date":1427,"close":1428},"2026-04-13",261.5,{"date":1430,"close":1431},"2026-04-14",269.4700012207031,{"date":1433,"close":1434},"2026-04-15",269.8299865722656,{"date":1436,"close":1437},"2026-04-16",253.9199981689453,{"date":1439,"close":1440},"2026-04-17",259.1300048828125,{"date":1442,"close":1443},"2026-04-20",257.29998779296875,{"date":1445,"close":1446},"2026-04-21",236.74000549316406,{"date":1448,"close":1449},"2026-04-22",228.1699981689453,{"date":1451,"close":1452},"2026-04-23",235.5399932861328,{"date":1454,"close":1455},"2026-04-24",232.85000610351562,{"date":1457,"close":1458},"2026-04-27",229.8800048828125,{"date":1460,"close":1461},"2026-04-28",216,{"date":211,"close":1463},213.11000061035156,{"date":1465,"close":1466},"2026-04-30",249.6699981689453,{"date":164,"close":1395},{"date":172,"close":1469},240.00999450683594,{"date":253,"close":1471},244.3699951171875,{"date":1473,"close":1474},"2026-05-06",285.55999755859375,{"date":1476,"close":1477},"2026-05-07",272.5400085449219,{"date":1479,"close":1480},"2026-05-08",270.2900085449219,{"date":147,"close":1482},280.3599853515625,{"date":1484,"close":1485},"2026-05-12",266.2099914550781,{"date":1487,"close":1488},"2026-05-13",267.0899963378906,{"date":1490,"close":1491},"2026-05-14",258.95001220703125,{"date":1493,"close":1494},"2026-05-15",237.97000122070312,{"date":1496,"close":1497},"2026-05-18",230.60000610351562,{"date":245,"close":1499},223.49000549316406,{"date":1501,"close":1502},"2026-05-20",239.83999633789062,{"date":1504,"close":1505},"2026-05-21",246.4600067138672,{"date":1507,"close":1508},"2026-05-22",252.1300048828125,{"date":1510,"close":1511},"2026-05-26",253.38999938964844,{"date":110,"close":1513},250.3300018310547,{"date":88,"close":1515},262.7799987792969,{"date":1517,"close":1518},"2026-05-29",260.3399963378906,{"date":1520,"close":1521},"2026-06-01",247.82000732421875,{"date":1523,"close":1524},"2026-06-02",245.86000061035156,{"date":1526,"close":1527},"2026-06-03",247.00999450683594,{"date":1529,"close":1530},"2026-06-04",250.08999633789062,{"date":1532,"close":1533},"2026-06-05",234.0500030517578,{"date":1535,"close":1536},"2026-06-08",230.4600067138672,{"date":1538,"close":1539},"2026-06-09",233.75,{"date":1541,"close":1542},"2026-06-10",225.75999450683594,{"date":1544,"close":1545},"2026-06-11",241.33999633789062,{"date":1547,"close":1548},"2026-06-12",241.9600067138672,{"date":67,"close":1550},263.5199890136719,{"date":1552,"close":1553},"2026-06-16",268.5199890136719,{"date":1555,"close":1556},"2026-06-17",277.30999755859375,{"date":1558,"close":1559},"2026-06-18",276.1099853515625,{"date":1561,"close":1562},"2026-06-22",272.04998779296875,{"date":1564,"close":1565},"2026-06-23",262.0899963378906,{"date":1567,"close":1568},"2026-06-24",272.1400146484375,{"date":1570,"close":1571},"2026-06-25",268.3999938964844,{"date":1573,"close":1574},"2026-06-26",260.0799865722656,{"date":1576,"close":1577},"2026-06-29",263.6199951171875,{"date":1579,"close":1580},"2026-06-30",270.5299987792969,{"date":47,"close":1582},261.8299865722656,{"date":1584,"close":1585},"2026-07-02",248.05999755859375,{"date":1587,"close":1588},"2026-07-06",241.5399932861328,{"date":1590,"close":1591},"2026-07-07",227.5500030517578,{"date":1593,"close":1594},"2026-07-08",216.10000610351562,{"date":1596,"close":1597},"2026-07-09",228.02000427246094,{"date":1599,"close":1600},"2026-07-10",227.35000610351562,{"date":1602,"close":1603},"2026-07-13",209.8800048828125,{"date":1605,"close":1606},"2026-07-14",206.22000122070312,{"date":1608,"close":1609},"2026-07-15",213.8000030517578,{"date":1611,"close":1612},"2026-07-16",203.6999969482422,{"date":1614,"close":1615},"2026-07-17",207.4600067138672,{"date":1617,"close":1618},"2026-07-20",199.7100067138672,{"date":1620,"close":1621},"2026-07-21",210.25,{"date":1623,"close":1624},"2026-07-22",222.49000549316406,{"date":1626,"close":1627},"2026-07-23",216.80999755859375,{"date":1629,"close":1630},"2026-07-27",214.14999389648438,{"date":209,"close":1632},212.47000122070312,{"count":210,"fetchedAt":1634,"source":204},"2026-07-29T02:07:33.899Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1636},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1785290853862]