[{"data":1,"prerenderedAt":1583},["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-LOAN":25,"$fnbrvu123jjbq":26,"ticker-mcap-LOAN":760,"ticker-profile-LOAN":768,"ticker-earnings-LOAN":782,"ticker-congress-LOAN":805,"i-lucide:download":1579,"i-lucide:info":1581},{"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":756},{"identity":28,"transactions":33,"sectorSlug":120,"relatedTickers":121,"landing":140,"priceSeries":154},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1080340","MANHATTAN BRIDGE CAPITAL, INC","Real Estate","LOAN",[34,53,60,67,74,81,88,99,111],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-10-22T18:50:47.000Z","0001493152-26-048080-0","4","2026-10-22","RAN ASSAF","President and CEO","D",3.4746,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1084777\u002F000149315226048080\u002F0001493152-26-048080-index.htm",2000,1237000,6949.2,"P","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},86,"2026-07-28T17:48:52.000Z",{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":55,"rawFilingUrl":43,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49,"insiderHistory":59},"0001493152-26-048080-1",3.4895,1819,1238819,6347.4005,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":62,"rawFilingUrl":43,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49,"insiderHistory":66},"0001493152-26-048080-2",3.445,1800,1240619,6201,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":69,"rawFilingUrl":43,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49,"insiderHistory":73},"0001493152-26-048080-3",3.4899,1700,1242319,5932.83,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":75,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":76,"rawFilingUrl":43,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49,"insiderHistory":80},"0001493152-26-048080-4",3.4675,1600,1243919,5548,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":35,"filingId":82,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":83,"rawFilingUrl":43,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":47,"transactionDate":38,"intentLabel":48,"signalQuality":49,"insiderHistory":87},"0001493152-26-048080-5",3.436,1081,1245000,3714.316,{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},{"cik":29,"filedAt":52,"filingId":89,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":47,"transactionDate":95,"intentLabel":48,"signalQuality":49,"insiderHistory":96},"0001493152-26-034977-0",3.99,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1084777\u002F000149315226034977\u002F0001493152-26-034977-index.htm",8000,1235000,31920,"2026-07-28",{"daysSinceLastFiling":97,"isFirstFiling":6,"priorFilingDate":98},252,"2025-11-18T00:00:00.000Z",{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":102,"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":104,"ownershipType":41,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":47,"transactionDate":102,"intentLabel":48,"signalQuality":49,"insiderHistory":110},"2025-11-19T00:00:00.000Z","0001493152-25-024248-0","2025-11-19","Bentovim Lyron L","",4.52,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1326879\u002F000149315225024248\u002F0001493152-25-024248-index.htm",1757,41044,7941.639999999999,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":98,"filingId":112,"formType":37,"originalSubmissionDate":25,"periodOfReport":113,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":47,"transactionDate":113,"intentLabel":48,"signalQuality":49,"insiderHistory":119},"0001493152-25-024023-0","2025-11-17",4.65,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1084777\u002F000149315225024023\u002F0001493152-25-024023-index.htm",4000,1227000,18600,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"real-estate",[122,125,128,131,134,137],{"ticker":123,"issuerName":124},"EQIX","EQUINIX INC",{"ticker":126,"issuerName":127},"ARE","ALEXANDRIA REAL ESTATE EQUITIES, INC.",{"ticker":129,"issuerName":130},"VTR","Ventas, Inc.",{"ticker":132,"issuerName":133},"IRM","IRON MOUNTAIN INC",{"ticker":135,"issuerName":136},"SBAC","SBA COMMUNICATIONS CORP",{"ticker":138,"issuerName":139},"FCPT","Four Corners Property Trust, Inc.",[141,142,143,144,145,146,147,150,152],{"filingId":36,"sinceFilingPct":25,"asOfDate":25,"inCluster":6,"isPlanned":6,"priorFilingDate":52},{"filingId":54,"sinceFilingPct":25,"asOfDate":25,"inCluster":6,"isPlanned":6,"priorFilingDate":52},{"filingId":61,"sinceFilingPct":25,"asOfDate":25,"inCluster":6,"isPlanned":6,"priorFilingDate":52},{"filingId":68,"sinceFilingPct":25,"asOfDate":25,"inCluster":6,"isPlanned":6,"priorFilingDate":52},{"filingId":75,"sinceFilingPct":25,"asOfDate":25,"inCluster":6,"isPlanned":6,"priorFilingDate":52},{"filingId":82,"sinceFilingPct":25,"asOfDate":25,"inCluster":6,"isPlanned":6,"priorFilingDate":52},{"filingId":89,"sinceFilingPct":148,"asOfDate":149,"inCluster":6,"isPlanned":6,"priorFilingDate":98},-0.18705034942900756,"2026-10-21",{"filingId":101,"sinceFilingPct":151,"asOfDate":149,"inCluster":6,"isPlanned":6,"priorFilingDate":25},-0.22602739353195456,{"filingId":112,"sinceFilingPct":153,"asOfDate":149,"inCluster":6,"isPlanned":6,"priorFilingDate":25},-0.23476292635082963,[155,158,161,164,167,170,173,176,179,182,185,188,190,192,195,197,199,201,204,206,209,211,214,217,220,222,225,228,231,233,236,238,240,242,245,247,250,252,254,257,260,263,265,268,271,273,275,277,279,281,284,286,289,291,294,297,299,302,305,308,311,313,315,317,320,322,324,326,328,331,334,336,339,341,343,345,347,349,352,354,357,359,361,363,365,367,369,371,373,376,379,382,385,388,391,393,395,398,401,403,405,407,410,412,414,417,419,422,424,427,429,431,434,437,439,441,443,445,448,450,452,454,457,459,462,464,466,468,470,472,474,476,478,480,482,485,488,490,492,494,497,500,502,505,508,510,512,514,516,518,521,523,525,527,529,531,533,536,538,540,543,545,547,549,551,553,555,557,559,561,563,565,567,570,572,574,576,578,580,582,584,586,588,590,592,594,597,599,602,605,606,608,610,613,615,618,621,624,626,628,630,632,634,636,639,642,645,648,651,654,657,659,661,663,666,668,670,672,674,676,678,680,682,685,688,691,694,697,700,702,704,706,709,712,715,718,721,724,727,730,733,736,739,742,745,748,751,753,755],{"date":156,"close":157},"2025-10-22",5.239999771118164,{"date":159,"close":160},"2025-10-23",5.230000019073486,{"date":162,"close":163},"2025-10-24",5.21999979019165,{"date":165,"close":166},"2025-10-27",5.079999923706055,{"date":168,"close":169},"2025-10-28",5.039999961853027,{"date":171,"close":172},"2025-10-29",4.929999828338623,{"date":174,"close":175},"2025-10-30",4.889999866485596,{"date":177,"close":178},"2025-10-31",4.920000076293945,{"date":180,"close":181},"2025-11-03",4.96999979019165,{"date":183,"close":184},"2025-11-04",4.980000019073486,{"date":186,"close":187},"2025-11-05",4.880000114440918,{"date":189,"close":172},"2025-11-06",{"date":191,"close":178},"2025-11-07",{"date":193,"close":194},"2025-11-10",4.909999847412109,{"date":196,"close":175},"2025-11-11",{"date":198,"close":187},"2025-11-12",{"date":200,"close":194},"2025-11-13",{"date":202,"close":203},"2025-11-14",4.650000095367432,{"date":113,"close":205},4.519999980926514,{"date":207,"close":208},"2025-11-18",4.429999828338623,{"date":102,"close":210},4.380000114440918,{"date":212,"close":213},"2025-11-20",4.400000095367432,{"date":215,"close":216},"2025-11-21",4.539999961853027,{"date":218,"close":219},"2025-11-24",4.510000228881836,{"date":221,"close":203},"2025-11-25",{"date":223,"close":224},"2025-11-26",4.690000057220459,{"date":226,"close":227},"2025-11-28",4.71999979019165,{"date":229,"close":230},"2025-12-01",4.699999809265137,{"date":232,"close":203},"2025-12-02",{"date":234,"close":235},"2025-12-03",4.730000019073486,{"date":237,"close":224},"2025-12-04",{"date":239,"close":224},"2025-12-05",{"date":241,"close":230},"2025-12-08",{"date":243,"close":244},"2025-12-09",4.869999885559082,{"date":246,"close":175},"2025-12-10",{"date":248,"close":249},"2025-12-11",4.860000133514404,{"date":251,"close":187},"2025-12-12",{"date":253,"close":249},"2025-12-15",{"date":255,"close":256},"2025-12-16",4.800000190734863,{"date":258,"close":259},"2025-12-17",4.900000095367432,{"date":261,"close":262},"2025-12-18",4.849999904632568,{"date":264,"close":181},"2025-12-19",{"date":266,"close":267},"2025-12-22",4.940000057220459,{"date":269,"close":270},"2025-12-23",4.949999809265137,{"date":272,"close":194},"2025-12-24",{"date":274,"close":187},"2025-12-26",{"date":276,"close":256},"2025-12-29",{"date":278,"close":230},"2025-12-30",{"date":280,"close":203},"2025-12-31",{"date":282,"close":283},"2026-01-02",4.630000114440918,{"date":285,"close":205},"2026-01-05",{"date":287,"close":288},"2026-01-06",4.550000190734863,{"date":290,"close":288},"2026-01-07",{"date":292,"close":293},"2026-01-08",4.559999942779541,{"date":295,"close":296},"2026-01-09",4.579999923706055,{"date":298,"close":205},"2026-01-12",{"date":300,"close":301},"2026-01-13",4.480000019073486,{"date":303,"close":304},"2026-01-14",4.610000133514404,{"date":306,"close":307},"2026-01-15",4.659999847412109,{"date":309,"close":310},"2026-01-16",4.619999885559082,{"date":312,"close":205},"2026-01-20",{"date":314,"close":293},"2026-01-21",{"date":316,"close":296},"2026-01-22",{"date":318,"close":319},"2026-01-23",4.570000171661377,{"date":321,"close":288},"2026-01-26",{"date":323,"close":288},"2026-01-27",{"date":325,"close":216},"2026-01-28",{"date":327,"close":219},"2026-01-29",{"date":329,"close":330},"2026-01-30",4.489999771118164,{"date":332,"close":333},"2026-02-02",4.5,{"date":335,"close":205},"2026-02-03",{"date":337,"close":338},"2026-02-04",4.53000020980835,{"date":340,"close":333},"2026-02-05",{"date":342,"close":219},"2026-02-06",{"date":344,"close":219},"2026-02-09",{"date":346,"close":338},"2026-02-10",{"date":348,"close":205},"2026-02-11",{"date":350,"close":351},"2026-02-12",4.449999809265137,{"date":353,"close":351},"2026-02-13",{"date":355,"close":356},"2026-02-17",4.420000076293945,{"date":358,"close":208},"2026-02-18",{"date":360,"close":356},"2026-02-19",{"date":362,"close":356},"2026-02-20",{"date":364,"close":356},"2026-02-23",{"date":366,"close":208},"2026-02-24",{"date":368,"close":356},"2026-02-25",{"date":370,"close":351},"2026-02-26",{"date":372,"close":210},"2026-02-27",{"date":374,"close":375},"2026-03-02",4.389999866485596,{"date":377,"close":378},"2026-03-03",4.369999885559082,{"date":380,"close":381},"2026-03-04",4.329999923706055,{"date":383,"close":384},"2026-03-05",4.360000133514404,{"date":386,"close":387},"2026-03-06",4.260000228881836,{"date":389,"close":390},"2026-03-09",4.269999980926514,{"date":392,"close":356},"2026-03-10",{"date":394,"close":213},"2026-03-11",{"date":396,"close":397},"2026-03-12",4.320000171661377,{"date":399,"close":400},"2026-03-13",4.340000152587891,{"date":402,"close":381},"2026-03-16",{"date":404,"close":397},"2026-03-17",{"date":406,"close":387},"2026-03-18",{"date":408,"close":409},"2026-03-19",4.239999771118164,{"date":411,"close":409},"2026-03-20",{"date":413,"close":390},"2026-03-23",{"date":415,"close":416},"2026-03-24",4.300000190734863,{"date":418,"close":381},"2026-03-25",{"date":420,"close":421},"2026-03-26",4.349999904632568,{"date":423,"close":351},"2026-03-27",{"date":425,"close":426},"2026-03-30",4.409999847412109,{"date":428,"close":351},"2026-03-31",{"date":430,"close":338},"2026-04-01",{"date":432,"close":433},"2026-04-02",4.599999904632568,{"date":435,"close":436},"2026-04-06",4.679999828338623,{"date":438,"close":256},"2026-04-07",{"date":440,"close":330},"2026-04-08",{"date":442,"close":426},"2026-04-09",{"date":444,"close":356},"2026-04-10",{"date":446,"close":447},"2026-04-13",4.440000057220459,{"date":449,"close":283},"2026-04-14",{"date":451,"close":310},"2026-04-15",{"date":453,"close":310},"2026-04-16",{"date":455,"close":456},"2026-04-17",4.639999866485596,{"date":458,"close":288},"2026-04-20",{"date":460,"close":461},"2026-04-21",4.460000038146973,{"date":463,"close":216},"2026-04-22",{"date":465,"close":351},"2026-04-23",{"date":467,"close":461},"2026-04-24",{"date":469,"close":213},"2026-04-27",{"date":471,"close":426},"2026-04-28",{"date":473,"close":210},"2026-04-29",{"date":475,"close":381},"2026-04-30",{"date":477,"close":421},"2026-05-01",{"date":479,"close":381},"2026-05-04",{"date":481,"close":416},"2026-05-05",{"date":483,"close":484},"2026-05-06",4.25,{"date":486,"close":487},"2026-05-07",4.230000019073486,{"date":489,"close":390},"2026-05-08",{"date":491,"close":381},"2026-05-11",{"date":493,"close":487},"2026-05-12",{"date":495,"close":496},"2026-05-13",4.179999828338623,{"date":498,"close":499},"2026-05-14",4.21999979019165,{"date":501,"close":499},"2026-05-15",{"date":503,"close":504},"2026-05-18",4.199999809265137,{"date":506,"close":507},"2026-05-19",4.170000076293945,{"date":509,"close":499},"2026-05-20",{"date":511,"close":487},"2026-05-21",{"date":513,"close":496},"2026-05-22",{"date":515,"close":496},"2026-05-26",{"date":517,"close":487},"2026-05-27",{"date":519,"close":520},"2026-05-28",4.210000038146973,{"date":522,"close":499},"2026-05-29",{"date":524,"close":409},"2026-06-01",{"date":526,"close":390},"2026-06-02",{"date":528,"close":409},"2026-06-03",{"date":530,"close":499},"2026-06-04",{"date":532,"close":409},"2026-06-05",{"date":534,"close":535},"2026-06-08",4.28000020980835,{"date":537,"close":397},"2026-06-09",{"date":539,"close":535},"2026-06-10",{"date":541,"close":542},"2026-06-11",4.289999961853027,{"date":544,"close":384},"2026-06-12",{"date":546,"close":400},"2026-06-15",{"date":548,"close":208},"2026-06-16",{"date":550,"close":378},"2026-06-17",{"date":552,"close":210},"2026-06-18",{"date":554,"close":356},"2026-06-22",{"date":556,"close":447},"2026-06-23",{"date":558,"close":461},"2026-06-24",{"date":560,"close":208},"2026-06-25",{"date":562,"close":351},"2026-06-26",{"date":564,"close":330},"2026-06-29",{"date":566,"close":205},"2026-06-30",{"date":568,"close":569},"2026-07-01",4.590000152587891,{"date":571,"close":307},"2026-07-02",{"date":573,"close":216},"2026-07-06",{"date":575,"close":224},"2026-07-07",{"date":577,"close":487},"2026-07-08",{"date":579,"close":387},"2026-07-09",{"date":581,"close":409},"2026-07-10",{"date":583,"close":487},"2026-07-13",{"date":585,"close":213},"2026-07-14",{"date":587,"close":421},"2026-07-15",{"date":589,"close":356},"2026-07-16",{"date":591,"close":384},"2026-07-17",{"date":593,"close":504},"2026-07-20",{"date":595,"close":596},"2026-07-21",4.190000057220459,{"date":598,"close":496},"2026-07-22",{"date":600,"close":601},"2026-07-23",4.099999904632568,{"date":603,"close":604},"2026-07-27",3.9100000858306885,{"date":95,"close":507},{"date":607,"close":504},"2026-07-29",{"date":609,"close":499},"2026-07-30",{"date":611,"close":612},"2026-07-31",4.159999847412109,{"date":614,"close":596},"2026-08-03",{"date":616,"close":617},"2026-08-04",4.204999923706055,{"date":619,"close":620},"2026-08-05",4.130000114440918,{"date":622,"close":623},"2026-08-06",4.119999885559082,{"date":625,"close":623},"2026-08-07",{"date":627,"close":507},"2026-08-10",{"date":629,"close":623},"2026-08-11",{"date":631,"close":620},"2026-08-12",{"date":633,"close":620},"2026-08-13",{"date":635,"close":623},"2026-08-14",{"date":637,"close":638},"2026-08-17",4.110000133514404,{"date":640,"close":641},"2026-08-18",4.150000095367432,{"date":643,"close":644},"2026-08-19",4.070000171661377,{"date":646,"close":647},"2026-08-20",4.03000020980835,{"date":649,"close":650},"2026-08-21",4.079999923706055,{"date":652,"close":653},"2026-08-24",4.059999942779541,{"date":655,"close":656},"2026-08-25",4.050000190734863,{"date":658,"close":647},"2026-08-26",{"date":660,"close":644},"2026-08-27",{"date":662,"close":650},"2026-08-28",{"date":664,"close":665},"2026-08-31",4,{"date":667,"close":650},"2026-09-01",{"date":669,"close":656},"2026-09-02",{"date":671,"close":601},"2026-09-03",{"date":673,"close":650},"2026-09-04",{"date":675,"close":623},"2026-09-08",{"date":677,"close":644},"2026-09-09",{"date":679,"close":650},"2026-09-10",{"date":681,"close":656},"2026-09-11",{"date":683,"close":684},"2026-09-14",4.019999980926514,{"date":686,"close":687},"2026-09-15",3.950000047683716,{"date":689,"close":690},"2026-09-16",3.9200000762939453,{"date":692,"close":693},"2026-09-17",3.9000000953674316,{"date":695,"close":696},"2026-09-18",3.940000057220459,{"date":698,"close":699},"2026-09-21",3.930000066757202,{"date":701,"close":693},"2026-09-23",{"date":703,"close":604},"2026-09-24",{"date":705,"close":693},"2026-09-25",{"date":707,"close":708},"2026-09-28",3.880000114440918,{"date":710,"close":711},"2026-09-29",3.7300000190734863,{"date":713,"close":714},"2026-09-30",3.700000047683716,{"date":716,"close":717},"2026-10-01",3.75,{"date":719,"close":720},"2026-10-02",3.7799999713897705,{"date":722,"close":723},"2026-10-05",3.869999885559082,{"date":725,"close":726},"2026-10-06",3.859999895095825,{"date":728,"close":729},"2026-10-07",3.6600000858306885,{"date":731,"close":732},"2026-10-08",3.5299999713897705,{"date":734,"close":735},"2026-10-09",3.430000066757202,{"date":737,"close":738},"2026-10-12",3.390000104904175,{"date":740,"close":741},"2026-10-13",3.3399999141693115,{"date":743,"close":744},"2026-10-14",3.4200000762939453,{"date":746,"close":747},"2026-10-15",3.4800000190734863,{"date":749,"close":750},"2026-10-16",3.509999990463257,{"date":752,"close":744},"2026-10-19",{"date":754,"close":744},"2026-10-20",{"date":149,"close":738},{"count":757,"fetchedAt":758,"source":759},9,"2026-10-23T02:04:39.551Z","sqlite",{"data":761,"meta":765},{"value":762,"quality":763,"closeDate":149,"ageDays":764,"sharesAsOf":600},38732476.70858359,"fresh",2,{"count":766,"fetchedAt":767,"source":759},1,"2026-10-23T02:04:39.553Z",{"data":769,"meta":781},{"ticker":32,"ceo":770,"industry":771,"fullTimeEmployees":772,"ipoDate":773,"country":774,"state":775,"city":776,"website":777,"exchangeShort":25,"marketCap":25,"beta":778,"range52w":779,"fetchedAt":780},"Assaf Ran","REIT - Mortgage",6,"1999-05-13","US","NY","Great Neck","https:\u002F\u002Fwww.manhattanbridgecapital.com",0.135,"3.31-5.35","2026-10-15T14:01:22.505Z",{"count":766,"fetchedAt":767,"source":759},{"data":783,"meta":804},{"ticker":32,"points":784},[785,789,792,795,798,800,802],{"ticker":32,"fiscalQuarter":786,"reportDate":787,"fiscalPeriodEnd":787,"epsActual":788,"epsEstimated":788,"time":25},"2025Q2","2025-04-24",0.12,{"ticker":32,"fiscalQuarter":790,"reportDate":791,"fiscalPeriodEnd":791,"epsActual":788,"epsEstimated":788,"time":25},"2025Q3","2025-07-22",{"ticker":32,"fiscalQuarter":793,"reportDate":162,"fiscalPeriodEnd":162,"epsActual":794,"epsEstimated":788,"time":25},"2025Q4",0.11,{"ticker":32,"fiscalQuarter":796,"reportDate":423,"fiscalPeriodEnd":423,"epsActual":794,"epsEstimated":797,"time":25},"2026Q1",0.1,{"ticker":32,"fiscalQuarter":799,"reportDate":453,"fiscalPeriodEnd":453,"epsActual":794,"epsEstimated":794,"time":25},"2026Q2",{"ticker":32,"fiscalQuarter":801,"reportDate":600,"fiscalPeriodEnd":600,"epsActual":797,"epsEstimated":794,"time":25},"2026Q3",{"ticker":32,"fiscalQuarter":803,"reportDate":38,"fiscalPeriodEnd":38,"epsActual":25,"epsEstimated":794,"time":25},"2026Q4",{"count":766,"fetchedAt":767,"source":759},{"data":806,"meta":1577},{"congressTrades":807,"insiderTrades":808,"priceHistory":818,"ticker":32},[],[809,810,811,812,813,814,815,816,817],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":42,"rawFilingUrl":43,"shares":44,"sharesOwnedAfter":45,"totalValue":46,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":54,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":55,"rawFilingUrl":43,"shares":56,"sharesOwnedAfter":57,"totalValue":58,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":61,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":62,"rawFilingUrl":43,"shares":63,"sharesOwnedAfter":64,"totalValue":65,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":68,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":69,"rawFilingUrl":43,"shares":70,"sharesOwnedAfter":71,"totalValue":72,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":75,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":76,"rawFilingUrl":43,"shares":77,"sharesOwnedAfter":78,"totalValue":79,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":35,"filingId":82,"formType":37,"originalSubmissionDate":25,"periodOfReport":38,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":83,"rawFilingUrl":43,"shares":84,"sharesOwnedAfter":85,"totalValue":86,"transactionCode":47,"transactionDate":38},{"cik":29,"filedAt":52,"filingId":89,"formType":37,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":90,"rawFilingUrl":91,"shares":92,"sharesOwnedAfter":93,"totalValue":94,"transactionCode":47,"transactionDate":95},{"cik":29,"filedAt":100,"filingId":101,"formType":37,"originalSubmissionDate":25,"periodOfReport":102,"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":104,"ownershipType":41,"pricePerShare":105,"rawFilingUrl":106,"shares":107,"sharesOwnedAfter":108,"totalValue":109,"transactionCode":47,"transactionDate":102},{"cik":29,"filedAt":98,"filingId":112,"formType":37,"originalSubmissionDate":25,"periodOfReport":113,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":24,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":39,"ownerTitle":40,"ownershipType":41,"pricePerShare":114,"rawFilingUrl":115,"shares":116,"sharesOwnedAfter":117,"totalValue":118,"transactionCode":47,"transactionDate":113},[819,822,825,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,878,881,883,886,889,891,893,895,898,901,904,907,909,912,915,917,920,922,925,928,931,934,937,940,943,945,947,950,952,954,956,959,962,964,967,969,971,974,976,978,981,984,987,990,993,996,999,1001,1003,1005,1007,1010,1012,1015,1018,1021,1024,1027,1030,1032,1034,1037,1039,1042,1044,1046,1048,1051,1054,1056,1059,1061,1063,1065,1067,1069,1072,1075,1078,1080,1082,1084,1086,1088,1090,1092,1095,1097,1099,1101,1103,1105,1107,1109,1111,1113,1115,1117,1119,1121,1124,1127,1129,1132,1134,1136,1138,1141,1144,1146,1148,1151,1154,1157,1160,1163,1165,1167,1169,1171,1174,1176,1178,1180,1183,1185,1187,1190,1192,1195,1197,1199,1202,1204,1206,1209,1211,1214,1216,1219,1221,1223,1225,1227,1229,1232,1234,1236,1238,1241,1243,1245,1247,1249,1251,1253,1255,1257,1259,1261,1263,1265,1268,1271,1273,1275,1278,1280,1282,1284,1286,1288,1290,1292,1294,1296,1299,1301,1303,1305,1307,1310,1312,1314,1316,1318,1320,1322,1324,1326,1328,1329,1330,1331,1332,1333,1334,1335,1336,1337,1338,1339,1340,1341,1342,1343,1344,1345,1346,1347,1348,1349,1350,1351,1352,1353,1354,1355,1356,1357,1358,1359,1360,1361,1362,1363,1364,1365,1366,1367,1368,1369,1370,1371,1372,1373,1374,1375,1376,1377,1378,1379,1380,1381,1382,1383,1384,1385,1386,1387,1388,1389,1390,1391,1392,1393,1394,1395,1396,1397,1398,1399,1400,1401,1402,1403,1404,1405,1406,1407,1408,1409,1410,1411,1412,1413,1414,1415,1416,1417,1418,1419,1420,1421,1422,1423,1424,1425,1426,1427,1428,1429,1430,1431,1432,1433,1434,1435,1436,1437,1438,1439,1440,1441,1442,1443,1444,1445,1446,1447,1448,1449,1450,1451,1452,1453,1454,1455,1456,1457,1458,1459,1460,1461,1462,1463,1464,1465,1466,1467,1468,1469,1470,1471,1472,1473,1474,1475,1476,1477,1478,1479,1480,1481,1482,1483,1484,1485,1486,1487,1488,1489,1490,1491,1492,1493,1494,1495,1496,1497,1498,1499,1500,1501,1502,1503,1504,1505,1506,1507,1508,1509,1510,1511,1512,1513,1514,1515,1516,1517,1518,1519,1520,1521,1522,1523,1524,1525,1526,1527,1528,1529,1530,1531,1532,1533,1534,1535,1536,1537,1538,1539,1540,1541,1542,1543,1544,1545,1546,1547,1548,1549,1550,1551,1552,1553,1554,1555,1556,1557,1558,1559,1560,1561,1562,1563,1564,1565,1566,1567,1568,1569,1570,1571,1572,1573,1574,1575,1576],{"date":820,"close":821},"2021-10-29",6.400000095367432,{"date":823,"close":824},"2021-11-05",6.170000076293945,{"date":826,"close":827},"2021-11-12",6.150000095367432,{"date":829,"close":830},"2021-11-19",5.889999866485596,{"date":832,"close":833},"2021-11-26",5.880000114440918,{"date":835,"close":836},"2021-12-03",5.75,{"date":838,"close":839},"2021-12-10",5.800000190734863,{"date":841,"close":842},"2021-12-17",5.980000019073486,{"date":844,"close":845},"2021-12-23",6.110000133514404,{"date":847,"close":848},"2021-12-31",5.5,{"date":850,"close":851},"2022-01-07",5.78000020980835,{"date":853,"close":854},"2022-01-14",5.739999771118164,{"date":856,"close":857},"2022-01-21",5.46999979019165,{"date":859,"close":860},"2022-01-28",5.360000133514404,{"date":862,"close":863},"2022-02-04",5.519999980926514,{"date":865,"close":866},"2022-02-11",5.480000019073486,{"date":868,"close":869},"2022-02-18",5.699999809265137,{"date":871,"close":872},"2022-02-25",5.820000171661377,{"date":874,"close":875},"2022-03-04",5.989999771118164,{"date":877,"close":872},"2022-03-11",{"date":879,"close":880},"2022-03-18",6.289999961853027,{"date":882,"close":821},"2022-03-25",{"date":884,"close":885},"2022-04-01",6.300000190734863,{"date":887,"close":888},"2022-04-08",5.690000057220459,{"date":890,"close":839},"2022-04-14",{"date":892,"close":872},"2022-04-22",{"date":894,"close":851},"2022-04-29",{"date":896,"close":897},"2022-05-06",5.650000095367432,{"date":899,"close":900},"2022-05-13",5.28000020980835,{"date":902,"close":903},"2022-05-20",5.349999904632568,{"date":905,"close":906},"2022-05-27",5.559999942779541,{"date":908,"close":897},"2022-06-03",{"date":910,"close":911},"2022-06-10",5.510000228881836,{"date":913,"close":914},"2022-06-17",5.679999828338623,{"date":916,"close":848},"2022-06-24",{"date":918,"close":919},"2022-07-01",5.610000133514404,{"date":921,"close":857},"2022-07-08",{"date":923,"close":924},"2022-07-15",5.440000057220459,{"date":926,"close":927},"2022-07-22",5.449999809265137,{"date":929,"close":930},"2022-07-29",5.599999904632568,{"date":932,"close":933},"2022-08-05",5.579999923706055,{"date":935,"close":936},"2022-08-12",5.489999771118164,{"date":938,"close":939},"2022-08-19",5.639999866485596,{"date":941,"close":942},"2022-08-26",5.550000190734863,{"date":944,"close":863},"2022-09-02",{"date":946,"close":906},"2022-09-09",{"date":948,"close":949},"2022-09-16",5.849999904632568,{"date":951,"close":906},"2022-09-23",{"date":953,"close":939},"2022-09-30",{"date":955,"close":930},"2022-10-07",{"date":957,"close":958},"2022-10-14",5.300000190734863,{"date":960,"close":961},"2022-10-21",5.369999885559082,{"date":963,"close":911},"2022-10-28",{"date":965,"close":966},"2022-11-04",5.289999961853027,{"date":968,"close":848},"2022-11-11",{"date":970,"close":919},"2022-11-18",{"date":972,"close":973},"2022-11-25",5.630000114440918,{"date":975,"close":839},"2022-12-02",{"date":977,"close":848},"2022-12-09",{"date":979,"close":980},"2022-12-16",5.619999885559082,{"date":982,"close":983},"2022-12-23",5.730000019073486,{"date":985,"close":986},"2022-12-30",5.329999923706055,{"date":988,"close":989},"2023-01-06",5.460000038146973,{"date":991,"close":992},"2023-01-13",5.789999961853027,{"date":994,"close":995},"2023-01-20",5.769999980926514,{"date":997,"close":998},"2023-01-27",5.840000152587891,{"date":1000,"close":872},"2023-02-03",{"date":1002,"close":919},"2023-02-10",{"date":1004,"close":939},"2023-02-17",{"date":1006,"close":933},"2023-02-24",{"date":1008,"close":1009},"2023-03-03",5.590000152587891,{"date":1011,"close":989},"2023-03-10",{"date":1013,"close":1014},"2023-03-17",5.400000095367432,{"date":1016,"close":1017},"2023-03-24",5.190000057220459,{"date":1019,"close":1020},"2023-03-31",5.179999828338623,{"date":1022,"close":1023},"2023-04-06",4.960000038146973,{"date":1025,"close":1026},"2023-04-14",5.03000020980835,{"date":1028,"close":1029},"2023-04-21",5.010000228881836,{"date":1031,"close":1026},"2023-04-28",{"date":1033,"close":1023},"2023-05-05",{"date":1035,"close":1036},"2023-05-12",4.78000020980835,{"date":1038,"close":172},"2023-05-19",{"date":1040,"close":1041},"2023-05-26",4.809999942779541,{"date":1043,"close":256},"2023-06-02",{"date":1045,"close":249},"2023-06-09",{"date":1047,"close":163},"2023-06-16",{"date":1049,"close":1050},"2023-06-23",5,{"date":1052,"close":1053},"2023-06-30",5.050000190734863,{"date":1055,"close":184},"2023-07-07",{"date":1057,"close":1058},"2023-07-14",4.840000152587891,{"date":1060,"close":267},"2023-07-21",{"date":1062,"close":194},"2023-07-28",{"date":1064,"close":249},"2023-08-04",{"date":1066,"close":1041},"2023-08-11",{"date":1068,"close":203},"2023-08-18",{"date":1070,"close":1071},"2023-08-25",4.75,{"date":1073,"close":1074},"2023-09-01",4.789999961853027,{"date":1076,"close":1077},"2023-09-08",4.760000228881836,{"date":1079,"close":1071},"2023-09-15",{"date":1081,"close":310},"2023-09-22",{"date":1083,"close":256},"2023-09-29",{"date":1085,"close":569},"2023-10-06",{"date":1087,"close":283},"2023-10-13",{"date":1089,"close":456},"2023-10-20",{"date":1091,"close":569},"2023-10-27",{"date":1093,"close":1094},"2023-11-03",4.670000076293945,{"date":1096,"close":456},"2023-11-10",{"date":1098,"close":456},"2023-11-17",{"date":1100,"close":397},"2023-11-24",{"date":1102,"close":1094},"2023-12-01",{"date":1104,"close":1094},"2023-12-08",{"date":1106,"close":230},"2023-12-15",{"date":1108,"close":249},"2023-12-22",{"date":1110,"close":181},"2023-12-29",{"date":1112,"close":227},"2024-01-05",{"date":1114,"close":1050},"2024-01-12",{"date":1116,"close":178},"2024-01-19",{"date":1118,"close":262},"2024-01-26",{"date":1120,"close":227},"2024-02-02",{"date":1122,"close":1123},"2024-02-09",4.769999980926514,{"date":1125,"close":1126},"2024-02-16",4.820000171661377,{"date":1128,"close":1123},"2024-02-23",{"date":1130,"close":1131},"2024-03-01",4.710000038146973,{"date":1133,"close":1094},"2024-03-08",{"date":1135,"close":1074},"2024-03-15",{"date":1137,"close":256},"2024-03-22",{"date":1139,"close":1140},"2024-03-28",5.059999942779541,{"date":1142,"close":1143},"2024-04-05",5.199999809265137,{"date":1145,"close":166},"2024-04-12",{"date":1147,"close":166},"2024-04-19",{"date":1149,"close":1150},"2024-04-26",5.070000171661377,{"date":1152,"close":1153},"2024-05-03",4.989999771118164,{"date":1155,"close":1156},"2024-05-10",5.099999904632568,{"date":1158,"close":1159},"2024-05-17",5.090000152587891,{"date":1161,"close":1162},"2024-05-24",5.269999980926514,{"date":1164,"close":160},"2024-05-31",{"date":1166,"close":1159},"2024-06-07",{"date":1168,"close":166},"2024-06-14",{"date":1170,"close":163},"2024-06-21",{"date":1172,"close":1173},"2024-06-28",5.139999866485596,{"date":1175,"close":903},"2024-07-05",{"date":1177,"close":866},"2024-07-12",{"date":1179,"close":1017},"2024-07-19",{"date":1181,"close":1182},"2024-07-26",5.25,{"date":1184,"close":903},"2024-08-02",{"date":1186,"close":900},"2024-08-09",{"date":1188,"close":1189},"2024-08-16",5.320000171661377,{"date":1191,"close":163},"2024-08-23",{"date":1193,"close":1194},"2024-08-30",5.159999847412109,{"date":1196,"close":1143},"2024-09-06",{"date":1198,"close":163},"2024-09-13",{"date":1200,"close":1201},"2024-09-20",5.409999847412109,{"date":1203,"close":866},"2024-09-27",{"date":1205,"close":983},"2024-10-04",{"date":1207,"close":1208},"2024-10-11",5.260000228881836,{"date":1210,"close":942},"2024-10-18",{"date":1212,"close":1213},"2024-10-25",5.420000076293945,{"date":1215,"close":966},"2024-11-01",{"date":1217,"close":1218},"2024-11-08",5.380000114440918,{"date":1220,"close":1189},"2024-11-15",{"date":1222,"close":986},"2024-11-22",{"date":1224,"close":860},"2024-11-29",{"date":1226,"close":857},"2024-12-06",{"date":1228,"close":897},"2024-12-13",{"date":1230,"close":1231},"2024-12-20",5.53000020980835,{"date":1233,"close":888},"2024-12-27",{"date":1235,"close":933},"2025-01-03",{"date":1237,"close":927},"2025-01-10",{"date":1239,"close":1240},"2025-01-17",5.670000076293945,{"date":1242,"close":1231},"2025-01-24",{"date":1244,"close":930},"2025-01-31",{"date":1246,"close":854},"2025-02-07",{"date":1248,"close":930},"2025-02-14",{"date":1250,"close":836},"2025-02-21",{"date":1252,"close":933},"2025-02-28",{"date":1254,"close":942},"2025-03-07",{"date":1256,"close":914},"2025-03-14",{"date":1258,"close":939},"2025-03-21",{"date":1260,"close":872},"2025-03-28",{"date":1262,"close":930},"2025-04-04",{"date":1264,"close":262},"2025-04-11",{"date":1266,"close":1267},"2025-04-17",5.389999866485596,{"date":1269,"close":1270},"2025-04-25",5.150000095367432,{"date":1272,"close":1143},"2025-05-02",{"date":1274,"close":1143},"2025-05-09",{"date":1276,"close":1277},"2025-05-16",5.119999885559082,{"date":1279,"close":1270},"2025-05-23",{"date":1281,"close":1143},"2025-05-30",{"date":1283,"close":1026},"2025-06-06",{"date":1285,"close":1270},"2025-06-13",{"date":1287,"close":160},"2025-06-20",{"date":1289,"close":1208},"2025-06-27",{"date":1291,"close":839},"2025-07-03",{"date":1293,"close":1218},"2025-07-11",{"date":1295,"close":1014},"2025-07-18",{"date":1297,"close":1298},"2025-07-25",5.429999828338623,{"date":1300,"close":936},"2025-08-01",{"date":1302,"close":936},"2025-08-08",{"date":1304,"close":1218},"2025-08-15",{"date":1306,"close":1267},"2025-08-22",{"date":1308,"close":1309},"2025-08-29",5.309999942779541,{"date":1311,"close":1218},"2025-09-05",{"date":1313,"close":860},"2025-09-12",{"date":1315,"close":903},"2025-09-19",{"date":1317,"close":989},"2025-09-26",{"date":1319,"close":980},"2025-10-03",{"date":1321,"close":958},"2025-10-10",{"date":1323,"close":160},"2025-10-17",{"date":1325,"close":1182},"2025-10-20",{"date":1327,"close":157},"2025-10-21",{"date":156,"close":157},{"date":159,"close":160},{"date":162,"close":163},{"date":165,"close":166},{"date":168,"close":169},{"date":171,"close":172},{"date":174,"close":175},{"date":177,"close":178},{"date":180,"close":181},{"date":183,"close":184},{"date":186,"close":187},{"date":189,"close":172},{"date":191,"close":178},{"date":193,"close":194},{"date":196,"close":175},{"date":198,"close":187},{"date":200,"close":194},{"date":202,"close":203},{"date":113,"close":205},{"date":207,"close":208},{"date":102,"close":210},{"date":212,"close":213},{"date":215,"close":216},{"date":218,"close":219},{"date":221,"close":203},{"date":223,"close":224},{"date":226,"close":227},{"date":229,"close":230},{"date":232,"close":203},{"date":234,"close":235},{"date":237,"close":224},{"date":239,"close":224},{"date":241,"close":230},{"date":243,"close":244},{"date":246,"close":175},{"date":248,"close":249},{"date":251,"close":187},{"date":253,"close":249},{"date":255,"close":256},{"date":258,"close":259},{"date":261,"close":262},{"date":264,"close":181},{"date":266,"close":267},{"date":269,"close":270},{"date":272,"close":194},{"date":274,"close":187},{"date":276,"close":256},{"date":278,"close":230},{"date":280,"close":203},{"date":282,"close":283},{"date":285,"close":205},{"date":287,"close":288},{"date":290,"close":288},{"date":292,"close":293},{"date":295,"close":296},{"date":298,"close":205},{"date":300,"close":301},{"date":303,"close":304},{"date":306,"close":307},{"date":309,"close":310},{"date":312,"close":205},{"date":314,"close":293},{"date":316,"close":296},{"date":318,"close":319},{"date":321,"close":288},{"date":323,"close":288},{"date":325,"close":216},{"date":327,"close":219},{"date":329,"close":330},{"date":332,"close":333},{"date":335,"close":205},{"date":337,"close":338},{"date":340,"close":333},{"date":342,"close":219},{"date":344,"close":219},{"date":346,"close":338},{"date":348,"close":205},{"date":350,"close":351},{"date":353,"close":351},{"date":355,"close":356},{"date":358,"close":208},{"date":360,"close":356},{"date":362,"close":356},{"date":364,"close":356},{"date":366,"close":208},{"date":368,"close":356},{"date":370,"close":351},{"date":372,"close":210},{"date":374,"close":375},{"date":377,"close":378},{"date":380,"close":381},{"date":383,"close":384},{"date":386,"close":387},{"date":389,"close":390},{"date":392,"close":356},{"date":394,"close":213},{"date":396,"close":397},{"date":399,"close":400},{"date":402,"close":381},{"date":404,"close":397},{"date":406,"close":387},{"date":408,"close":409},{"date":411,"close":409},{"date":413,"close":390},{"date":415,"close":416},{"date":418,"close":381},{"date":420,"close":421},{"date":423,"close":351},{"date":425,"close":426},{"date":428,"close":351},{"date":430,"close":338},{"date":432,"close":433},{"date":435,"close":436},{"date":438,"close":256},{"date":440,"close":330},{"date":442,"close":426},{"date":444,"close":356},{"date":446,"close":447},{"date":449,"close":283},{"date":451,"close":310},{"date":453,"close":310},{"date":455,"close":456},{"date":458,"close":288},{"date":460,"close":461},{"date":463,"close":216},{"date":465,"close":351},{"date":467,"close":461},{"date":469,"close":213},{"date":471,"close":426},{"date":473,"close":210},{"date":475,"close":381},{"date":477,"close":421},{"date":479,"close":381},{"date":481,"close":416},{"date":483,"close":484},{"date":486,"close":487},{"date":489,"close":390},{"date":491,"close":381},{"date":493,"close":487},{"date":495,"close":496},{"date":498,"close":499},{"date":501,"close":499},{"date":503,"close":504},{"date":506,"close":507},{"date":509,"close":499},{"date":511,"close":487},{"date":513,"close":496},{"date":515,"close":496},{"date":517,"close":487},{"date":519,"close":520},{"date":522,"close":499},{"date":524,"close":409},{"date":526,"close":390},{"date":528,"close":409},{"date":530,"close":499},{"date":532,"close":409},{"date":534,"close":535},{"date":537,"close":397},{"date":539,"close":535},{"date":541,"close":542},{"date":544,"close":384},{"date":546,"close":400},{"date":548,"close":208},{"date":550,"close":378},{"date":552,"close":210},{"date":554,"close":356},{"date":556,"close":447},{"date":558,"close":461},{"date":560,"close":208},{"date":562,"close":351},{"date":564,"close":330},{"date":566,"close":205},{"date":568,"close":569},{"date":571,"close":307},{"date":573,"close":216},{"date":575,"close":224},{"date":577,"close":487},{"date":579,"close":387},{"date":581,"close":409},{"date":583,"close":487},{"date":585,"close":213},{"date":587,"close":421},{"date":589,"close":356},{"date":591,"close":384},{"date":593,"close":504},{"date":595,"close":596},{"date":598,"close":496},{"date":600,"close":601},{"date":603,"close":604},{"date":95,"close":507},{"date":607,"close":504},{"date":609,"close":499},{"date":611,"close":612},{"date":614,"close":596},{"date":616,"close":617},{"date":619,"close":620},{"date":622,"close":623},{"date":625,"close":623},{"date":627,"close":507},{"date":629,"close":623},{"date":631,"close":620},{"date":633,"close":620},{"date":635,"close":623},{"date":637,"close":638},{"date":640,"close":641},{"date":643,"close":644},{"date":646,"close":647},{"date":649,"close":650},{"date":652,"close":653},{"date":655,"close":656},{"date":658,"close":647},{"date":660,"close":644},{"date":662,"close":650},{"date":664,"close":665},{"date":667,"close":650},{"date":669,"close":656},{"date":671,"close":601},{"date":673,"close":650},{"date":675,"close":623},{"date":677,"close":644},{"date":679,"close":650},{"date":681,"close":656},{"date":683,"close":684},{"date":686,"close":687},{"date":689,"close":690},{"date":692,"close":693},{"date":695,"close":696},{"date":698,"close":699},{"date":701,"close":693},{"date":703,"close":604},{"date":705,"close":693},{"date":707,"close":708},{"date":710,"close":711},{"date":713,"close":714},{"date":716,"close":717},{"date":719,"close":720},{"date":722,"close":723},{"date":725,"close":726},{"date":728,"close":729},{"date":731,"close":732},{"date":734,"close":735},{"date":737,"close":738},{"date":740,"close":741},{"date":743,"close":744},{"date":746,"close":747},{"date":749,"close":750},{"date":752,"close":744},{"date":754,"close":744},{"date":149,"close":738},{"count":766,"fetchedAt":1578,"source":759},"2026-10-23T02:04:39.558Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1580},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M12 15V3m9 12v4a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2v-4\"\u002F>\u003Cpath d=\"m7 10l5 5l5-5\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1582},"\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>",1792721079516]