{"schema":"history/1","ticker":"MBC","first":"2022-12-09","last":"2025-12-31","gaps":[3,1,1,1,1,3,1,1,1,1,4,1,1,1,4,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,4,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,2,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,4,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,4,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,2,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,2,1,3,1,2,1,3,1,1,2,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,4,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,4,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1],"tr":[0.9057971,0.7699275,0.8369565,0.8152174,0.6974638,0.8423913,0.7672101,0.6793478,0.682971,0.6992754,0.6865942,0.6983696,0.6793478,0.6865942,0.6838768,0.6929348,0.7001812,0.6675725,0.6838768,0.6929348,0.7101449,0.7255435,0.736413,0.7509058,0.7563406,0.7400362,0.7246377,0.7536232,0.7735507,0.7961957,0.8097826,0.8088768,0.8288043,0.8106884,0.8333333,0.8596014,0.8804348,0.884058,0.875,0.8831522,0.8677536,0.8713768,0.8894928,0.9202899,0.8813406,0.8967391,0.9076087,0.8985507,0.8650362,0.8577899,0.888587,0.8759058,0.8876812,0.8822464,0.9057971,0.9048913,0.9057971,0.8695652,0.8650362,0.8451087,0.8278986,0.817029,0.7844203,0.7798913,0.7509058,0.7563406,0.7327899,0.7056159,0.7192029,0.7083333,0.673913,0.6576087,0.6938406,0.7101449,0.6992754,0.7201087,0.7282609,0.7192029,0.6875,0.678442,0.6766304,0.6974638,0.696558,0.6992754,0.701087,0.6875,0.6911232,0.6847826,0.7101449,0.7246377,0.7128623,0.7028986,0.6766304,0.6884058,0.7092391,0.7309783,0.7318841,0.7119565,0.7137681,0.7001812,0.7264493,0.7599638,0.7826087,0.9003623,0.928442,0.9275362,0.9728261,0.9682971,0.951087,0.9773551,0.9836957,0.9891304,0.9818841,0.9673913,0.9673913,0.9628623,0.9429348,0.9402174,0.9447464,0.9601449,0.9746377,0.995471,1,0.9800725,0.9692029,0.9963768,1.003623,0.986413,1.01087,1.006341,1.028986,1.040761,1.030797,1.001812,1.001812,1.031703,1.035326,1.042572,1.053442,1.050725,1.03442,0.9936594,1.004529,1.033514,1.050725,1.064312,1.14221,1.101449,1.096014,1.106884,1.105978,1.089674,1.072464,1.10779,1.11413,1.104167,1.110507,1.101449,1.118659,1.160326,1.146739,1.123188,1.117754,1.123188,1.13587,1.137681,1.192935,1.166667,1.13587,1.143116,1.144928,1.134058,1.139493,1.149457,1.148551,1.15942,1.125906,1.134058,1.143116,1.169384,1.160326,1.160326,1.177536,1.110507,1.105978,1.115036,1.115036,1.105978,1.09692,1.044384,1.080616,1.089674,1.115036,1.118659,1.108696,1.125,1.100543,1.088768,1.069746,1.075181,1.09058,1.100543,1.088768,1.036232,1.055254,1.035326,1.056159,1.043478,1.039855,1.069746,1.039855,1.019928,1.040761,1.028986,1.012681,0.9556159,0.9692029,0.9800725,0.9972826,0.9945652,0.990942,0.9945652,1.002717,1.006341,1.029891,1.04529,1.067029,1.057065,1.049819,1.060688,1.067935,1.115036,1.092391,1.153986,1.163949,1.153986,1.188406,1.186594,1.169384,1.218297,1.237319,1.240942,1.206522,1.214674,1.21558,1.274457,1.294384,1.288949,1.304348,1.304348,1.308877,1.330616,1.354167,1.354167,1.421196,1.328804,1.337862,1.370471,1.344203,1.346014,1.35779,1.369565,1.369565,1.365942,1.345109,1.346014,1.337862,1.294384,1.288949,1.331522,1.330616,1.34692,1.337862,1.316123,1.283514,1.273551,1.285326,1.303442,1.336957,1.297101,1.283514,1.304348,1.298007,1.326993,1.321558,1.274457,1.293478,1.276268,1.230978,1.253623,1.286232,1.333333,1.319746,1.35779,1.320652,1.367754,1.386775,1.384058,1.376812,1.389493,1.393116,1.394022,1.399457,1.500906,1.511775,1.567935,1.603261,1.569746,1.552536,1.567029,1.615942,1.632246,1.608696,1.619565,1.630435,1.616848,1.633152,1.624094,1.633152,1.658514,1.682971,1.685688,1.681159,1.708333,1.706522,1.697464,1.664855,1.63587,1.671196,1.668478,1.691123,1.692029,1.65308,1.586051,1.617754,1.589674,1.559783,1.537138,1.492754,1.497283,1.506341,1.522645,1.57337,1.528986,1.518116,1.543478,1.553442,1.509964,1.515399,1.538949,1.565217,1.60779,1.583333,1.485507,1.514493,1.526268,1.548007,1.53442,1.535326,1.485507,1.477355,1.472826,1.484601,1.479167,1.462862,1.47192,1.431159,1.432065,1.460145,1.513587,1.462862,1.458333,1.46558,1.444746,1.434783,1.452899,1.413043,1.45471,1.432065,1.413949,1.397645,1.375906,1.365942,1.350543,1.35779,1.309783,1.308877,1.330616,1.32971,1.307065,1.32337,1.326087,1.308877,1.292572,1.269928,1.300725,1.354167,1.382246,1.445652,1.595109,1.558877,1.51721,1.503623,1.537138,1.565217,1.51087,1.558877,1.632246,1.626812,1.664855,1.634964,1.548913,1.485507,1.431159,1.469203,1.367754,1.399457,1.373188,1.32337,1.346014,1.375906,1.422101,1.430254,1.424819,1.390399,1.434783,1.435688,1.502717,1.5,1.413043,1.413043,1.428442,1.452899,1.406703,1.439312,1.442935,1.432065,1.405797,1.423007,1.441123,1.444746,1.502717,1.530797,1.570652,1.611413,1.705616,1.709239,1.662138,1.634058,1.586957,1.606884,1.661232,1.679348,1.661232,1.637681,1.601449,1.60779,1.597826,1.581522,1.585145,1.558877,1.610507,1.637681,1.653986,1.697464,1.726449,1.73913,1.718297,1.675725,1.656703,1.630435,1.627717,1.67663,1.634964,1.646739,1.626812,1.59692,1.597826,1.663949,1.600543,1.568841,1.543478,1.578804,1.519022,1.523551,1.540761,1.530797,1.520833,1.503623,1.487319,1.513587,1.557065,1.620471,1.563406,1.556159,1.567029,1.568841,1.561594,1.552536,1.51087,1.501812,1.520833,1.486413,1.496377,1.484601,1.470109,1.47192,1.461957,1.353261,1.32337,1.309783,1.28442,1.291667,1.309783,1.307971,1.306159,1.32337,1.321558,1.334239,1.342391,1.355072,1.378623,1.367754,1.411232,1.445652,1.506341,1.525362,1.546196,1.547101,1.556159,1.576993,1.574275,1.624094,1.582428,1.576087,1.61413,1.568841,1.547101,1.543478,1.552536,1.558877,1.51087,1.520833,1.516304,1.503623,1.506341,1.528986,1.470109,1.383152,1.336957,1.29529,1.331522,1.300725,1.3125,1.255435,1.26721,1.194746,1.1875,1.211051,1.249094,1.248188,1.243659,1.217391,1.218297,1.177536,1.212862,1.212862,1.248188,1.272645,1.25,1.209239,1.242754,1.22192,1.225543,1.223732,1.186594,1.182971,1.177536,1.221014,1.11413,1.133152,1.070652,1.008152,1.105978,1.065217,1.10779,1.071558,1.048007,1.031703,1.053442,1.000906,1.031703,1.038043,1.07337,1.072464,1.075181,1.094203,1.100543,1.09692,1.131341,1.108696,1.085145,0.9139493,0.9375,0.8940217,1.000906,1.01087,0.9846014,1.005435,1.011775,0.9963768,0.9882246,0.9148551,0.9012681,0.8876812,0.9184783,0.9166667,0.9302536,0.923913,0.8894928,0.923913,0.928442,0.9356884,0.942029,0.9601449,0.9900362,0.9538043,0.9528986,0.9121377,0.9248188,0.8967391,0.9039855,0.9230072,0.9592391,0.9882246,0.9737319,0.9827899,0.9755435,0.9900362,1.058877,1.070652,1.050725,1.02808,1.032609,1.053442,1.092391,1.067935,1.05163,1.009964,1.019022,1.035326,1.022645,1.003623,1.059783,1.069746,1.054348,1.075181,1.057971,1.04529,1.019928,0.9990942,1.000906,1.019022,1.026268,1.121377,1.085145,1.078804,1.064312,1.129529,1.202899,1.151268,1.134058,1.128623,1.15308,1.11413,1.111413,1.197464,1.195652,1.202899,1.184783,1.15942,1.151268,1.147645,1.131341,1.182971,1.223732,1.214674,1.15942,1.161232,1.22192,1.219203,1.243659,1.237319,1.201993,1.216486,1.186594,1.169384,1.181159,1.173913,1.167572,1.238225,1.218297,1.192935,1.185688,1.212862,1.203804,1.182065,1.163043,1.20471,1.192029,1.150362,1.148551,1.184783,1.197464,1.168478,1.154891,1.167572,1.161232,1.163949,1.17663,1.15942,1.15942,1.175725,1.158514,1.146739,1.144022,1.127717,1.144022,0.9791667,1.001812,0.995471,0.9682971,0.9583333,0.9565217,0.928442,0.9193841,0.8894928,0.8550725,0.8740942,0.8668478,0.9193841,0.9384058,0.9963768,1.009058,1.004529,1.014493,1.022645,1.046196,1.016304,1.009058,1.004529,0.9972826,1.052536,1.07971,1.055254,1.047101,1.041667,1.038043,1.040761,1.015399,1.020833,1.011775,1.015399,1.020833,1.011775,1,1],"pr":[0.9057971,0.7699275,0.8369565,0.8152174,0.6974638,0.8423913,0.7672101,0.6793478,0.682971,0.6992754,0.6865942,0.6983696,0.6793478,0.6865942,0.6838768,0.6929348,0.7001812,0.6675725,0.6838768,0.6929348,0.7101449,0.7255435,0.736413,0.7509058,0.7563406,0.7400362,0.7246377,0.7536232,0.7735507,0.7961957,0.8097826,0.8088768,0.8288043,0.8106884,0.8333333,0.8596014,0.8804348,0.884058,0.875,0.8831522,0.8677536,0.8713768,0.8894928,0.9202899,0.8813406,0.8967391,0.9076087,0.8985507,0.8650362,0.8577899,0.888587,0.8759058,0.8876812,0.8822464,0.9057971,0.9048913,0.9057971,0.8695652,0.8650362,0.8451087,0.8278986,0.817029,0.7844203,0.7798913,0.7509058,0.7563406,0.7327899,0.7056159,0.7192029,0.7083333,0.673913,0.6576087,0.6938406,0.7101449,0.6992754,0.7201087,0.7282609,0.7192029,0.6875,0.678442,0.6766304,0.6974638,0.696558,0.6992754,0.701087,0.6875,0.6911232,0.6847826,0.7101449,0.7246377,0.7128623,0.7028986,0.6766304,0.6884058,0.7092391,0.7309783,0.7318841,0.7119565,0.7137681,0.7001812,0.7264493,0.7599638,0.7826087,0.9003623,0.928442,0.9275362,0.9728261,0.9682971,0.951087,0.9773551,0.9836957,0.9891304,0.9818841,0.9673913,0.9673913,0.9628623,0.9429348,0.9402174,0.9447464,0.9601449,0.9746377,0.995471,1,0.9800725,0.9692029,0.9963768,1.003623,0.986413,1.01087,1.006341,1.028986,1.040761,1.030797,1.001812,1.001812,1.031703,1.035326,1.042572,1.053442,1.050725,1.03442,0.9936594,1.004529,1.033514,1.050725,1.064312,1.14221,1.101449,1.096014,1.106884,1.105978,1.089674,1.072464,1.10779,1.11413,1.104167,1.110507,1.101449,1.118659,1.160326,1.146739,1.123188,1.117754,1.123188,1.13587,1.137681,1.192935,1.166667,1.13587,1.143116,1.144928,1.134058,1.139493,1.149457,1.148551,1.15942,1.125906,1.134058,1.143116,1.169384,1.160326,1.160326,1.177536,1.110507,1.105978,1.115036,1.115036,1.105978,1.09692,1.044384,1.080616,1.089674,1.115036,1.118659,1.108696,1.125,1.100543,1.088768,1.069746,1.075181,1.09058,1.100543,1.088768,1.036232,1.055254,1.035326,1.056159,1.043478,1.039855,1.069746,1.039855,1.019928,1.040761,1.028986,1.012681,0.9556159,0.9692029,0.9800725,0.9972826,0.9945652,0.990942,0.9945652,1.002717,1.006341,1.029891,1.04529,1.067029,1.057065,1.049819,1.060688,1.067935,1.115036,1.092391,1.153986,1.163949,1.153986,1.188406,1.186594,1.169384,1.218297,1.237319,1.240942,1.206522,1.214674,1.21558,1.274457,1.294384,1.288949,1.304348,1.304348,1.308877,1.330616,1.354167,1.354167,1.421196,1.328804,1.337862,1.370471,1.344203,1.346014,1.35779,1.369565,1.369565,1.365942,1.345109,1.346014,1.337862,1.294384,1.288949,1.331522,1.330616,1.34692,1.337862,1.316123,1.283514,1.273551,1.285326,1.303442,1.336957,1.297101,1.283514,1.304348,1.298007,1.326993,1.321558,1.274457,1.293478,1.276268,1.230978,1.253623,1.286232,1.333333,1.319746,1.35779,1.320652,1.367754,1.386775,1.384058,1.376812,1.389493,1.393116,1.394022,1.399457,1.500906,1.511775,1.567935,1.603261,1.569746,1.552536,1.567029,1.615942,1.632246,1.608696,1.619565,1.630435,1.616848,1.633152,1.624094,1.633152,1.658514,1.682971,1.685688,1.681159,1.708333,1.706522,1.697464,1.664855,1.63587,1.671196,1.668478,1.691123,1.692029,1.65308,1.586051,1.617754,1.589674,1.559783,1.537138,1.492754,1.497283,1.506341,1.522645,1.57337,1.528986,1.518116,1.543478,1.553442,1.509964,1.515399,1.538949,1.565217,1.60779,1.583333,1.485507,1.514493,1.526268,1.548007,1.53442,1.535326,1.485507,1.477355,1.472826,1.484601,1.479167,1.462862,1.47192,1.431159,1.432065,1.460145,1.513587,1.462862,1.458333,1.46558,1.444746,1.434783,1.452899,1.413043,1.45471,1.432065,1.413949,1.397645,1.375906,1.365942,1.350543,1.35779,1.309783,1.308877,1.330616,1.32971,1.307065,1.32337,1.326087,1.308877,1.292572,1.269928,1.300725,1.354167,1.382246,1.445652,1.595109,1.558877,1.51721,1.503623,1.537138,1.565217,1.51087,1.558877,1.632246,1.626812,1.664855,1.634964,1.548913,1.485507,1.431159,1.469203,1.367754,1.399457,1.373188,1.32337,1.346014,1.375906,1.422101,1.430254,1.424819,1.390399,1.434783,1.435688,1.502717,1.5,1.413043,1.413043,1.428442,1.452899,1.406703,1.439312,1.442935,1.432065,1.405797,1.423007,1.441123,1.444746,1.502717,1.530797,1.570652,1.611413,1.705616,1.709239,1.662138,1.634058,1.586957,1.606884,1.661232,1.679348,1.661232,1.637681,1.601449,1.60779,1.597826,1.581522,1.585145,1.558877,1.610507,1.637681,1.653986,1.697464,1.726449,1.73913,1.718297,1.675725,1.656703,1.630435,1.627717,1.67663,1.634964,1.646739,1.626812,1.59692,1.597826,1.663949,1.600543,1.568841,1.543478,1.578804,1.519022,1.523551,1.540761,1.530797,1.520833,1.503623,1.487319,1.513587,1.557065,1.620471,1.563406,1.556159,1.567029,1.568841,1.561594,1.552536,1.51087,1.501812,1.520833,1.486413,1.496377,1.484601,1.470109,1.47192,1.461957,1.353261,1.32337,1.309783,1.28442,1.291667,1.309783,1.307971,1.306159,1.32337,1.321558,1.334239,1.342391,1.355072,1.378623,1.367754,1.411232,1.445652,1.506341,1.525362,1.546196,1.547101,1.556159,1.576993,1.574275,1.624094,1.582428,1.576087,1.61413,1.568841,1.547101,1.543478,1.552536,1.558877,1.51087,1.520833,1.516304,1.503623,1.506341,1.528986,1.470109,1.383152,1.336957,1.29529,1.331522,1.300725,1.3125,1.255435,1.26721,1.194746,1.1875,1.211051,1.249094,1.248188,1.243659,1.217391,1.218297,1.177536,1.212862,1.212862,1.248188,1.272645,1.25,1.209239,1.242754,1.22192,1.225543,1.223732,1.186594,1.182971,1.177536,1.221014,1.11413,1.133152,1.070652,1.008152,1.105978,1.065217,1.10779,1.071558,1.048007,1.031703,1.053442,1.000906,1.031703,1.038043,1.07337,1.072464,1.075181,1.094203,1.100543,1.09692,1.131341,1.108696,1.085145,0.9139493,0.9375,0.8940217,1.000906,1.01087,0.9846014,1.005435,1.011775,0.9963768,0.9882246,0.9148551,0.9012681,0.8876812,0.9184783,0.9166667,0.9302536,0.923913,0.8894928,0.923913,0.928442,0.9356884,0.942029,0.9601449,0.9900362,0.9538043,0.9528986,0.9121377,0.9248188,0.8967391,0.9039855,0.9230072,0.9592391,0.9882246,0.9737319,0.9827899,0.9755435,0.9900362,1.058877,1.070652,1.050725,1.02808,1.032609,1.053442,1.092391,1.067935,1.05163,1.009964,1.019022,1.035326,1.022645,1.003623,1.059783,1.069746,1.054348,1.075181,1.057971,1.04529,1.019928,0.9990942,1.000906,1.019022,1.026268,1.121377,1.085145,1.078804,1.064312,1.129529,1.202899,1.151268,1.134058,1.128623,1.15308,1.11413,1.111413,1.197464,1.195652,1.202899,1.184783,1.15942,1.151268,1.147645,1.131341,1.182971,1.223732,1.214674,1.15942,1.161232,1.22192,1.219203,1.243659,1.237319,1.201993,1.216486,1.186594,1.169384,1.181159,1.173913,1.167572,1.238225,1.218297,1.192935,1.185688,1.212862,1.203804,1.182065,1.163043,1.20471,1.192029,1.150362,1.148551,1.184783,1.197464,1.168478,1.154891,1.167572,1.161232,1.163949,1.17663,1.15942,1.15942,1.175725,1.158514,1.146739,1.144022,1.127717,1.144022,0.9791667,1.001812,0.995471,0.9682971,0.9583333,0.9565217,0.928442,0.9193841,0.8894928,0.8550725,0.8740942,0.8668478,0.9193841,0.9384058,0.9963768,1.009058,1.004529,1.014493,1.022645,1.046196,1.016304,1.009058,1.004529,0.9972826,1.052536,1.07971,1.055254,1.047101,1.041667,1.038043,1.040761,1.015399,1.020833,1.011775,1.015399,1.020833,1.011775,1,1]}