{"schema":"history/1","ticker":"MBLY","first":"2022-10-28","last":"2025-12-31","gaps":[3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,4,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,4,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,2,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,4,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,4,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,2,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,2,1,3,1,2,1,3,1,1,2,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,4,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,4,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,4,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1,1,1,3,1,1,1,1,3,1,1,1,1,3,1,1,2,3,1,1],"tr":[2.586207,2.52682,2.480843,2.441571,2.491379,2.479885,2.479885,2.509579,2.479885,2.690613,2.868774,2.815134,2.864943,2.759579,2.778736,2.722222,2.60728,2.83046,2.807471,2.816092,2.66954,2.628352,2.730843,2.851533,3.059387,3.017241,2.920498,3.077586,3.025862,3.227969,3.165709,3.319923,3.393678,3.304598,3.238506,3.356322,3.229885,3.39751,3.245211,3.254789,3.287356,3.216475,3.305556,3.358238,3.133142,2.981801,2.877395,3.028736,3.200192,3.202107,3.175287,3.292146,3.159004,3.022031,3.206897,3.130268,3.291188,3.374521,3.268199,3.251916,3.445402,3.428161,3.45977,3.697318,3.93295,4.044061,4.097701,3.971264,4.099617,4.030651,4.197318,4.01341,4.10728,4.497126,4.503831,4.287356,4.20977,3.933908,3.922414,3.968391,3.627395,3.808429,3.784483,3.66092,3.685824,4.001916,3.970307,3.977011,3.905172,3.891762,3.761494,3.836207,4,3.920498,4.144636,4.17433,4.141762,4.07567,3.968391,4.117816,3.905172,3.861111,3.752874,3.999042,3.98659,4.144636,4.15613,4.04023,3.888889,3.84387,3.968391,4.050766,3.962644,4.103448,3.992337,4.131226,4.407088,4.296935,4.266284,4.256705,4.389847,4.293103,4.127395,3.461686,3.605364,3.588123,3.524904,3.453065,3.335249,3.60249,3.739464,3.838123,3.878352,3.726054,3.641762,3.667625,3.605364,3.665709,3.746169,3.91092,3.933908,3.836207,3.867816,4.068966,4.323755,4.438697,4.269157,4.285441,4.172414,4.058429,4.05364,4.168582,4.001916,4.000958,3.821839,3.861111,3.904215,3.805556,3.750958,3.566092,3.506705,3.583333,3.559387,3.448276,3.594828,3.651341,3.613027,3.680077,3.813218,3.775862,3.840996,3.889847,3.873563,3.911877,4.116858,4.136015,4.024904,4.153257,4.249042,4.165709,3.93295,3.89272,3.911877,3.868774,3.873563,3.640805,3.608238,3.657088,3.665709,3.564176,3.598659,3.621648,3.717433,3.698276,3.678161,3.675287,3.673372,3.692529,3.649425,3.518199,3.426245,3.356322,3.31705,3.327586,3.335249,3.269157,3.312261,3.33908,3.332375,3.329502,3.401341,3.509579,3.579502,3.479885,3.431992,3.47318,3.447318,3.396552,3.398467,3.471264,3.610153,3.673372,3.681034,3.877395,3.91954,3.834291,3.850575,3.873563,3.856322,3.935824,3.979885,3.990421,3.810345,3.937739,3.886973,3.974138,3.76341,3.811303,3.542146,3.480843,3.310345,3.431034,3.506705,3.433908,3.353448,3.405172,3.344828,3.389847,3.252874,3.488506,3.35728,3.239464,3.416667,3.426245,3.491379,3.524904,3.499042,3.541188,3.511494,3.461686,3.576628,3.675287,3.844828,3.902299,3.928161,3.975096,4.004789,4.088123,4.157088,4.172414,4.086207,3.993295,3.963602,3.931992,3.761494,3.804598,3.820881,3.807471,3.85249,3.851533,3.933908,3.864943,3.934866,4.051724,4.019157,3.974138,4.044061,4.037356,4.110153,4.113985,4.200192,4.211686,4.199234,4.149425,3.95977,3.804598,2.87069,2.920498,3.010536,3.054598,2.93295,2.972222,2.880268,2.853448,2.718391,2.688697,2.714559,2.767241,2.72318,2.645594,2.677203,2.718391,2.658046,2.514368,2.477011,2.471264,2.545019,2.581418,2.606322,2.552682,2.532567,2.654215,2.659004,2.514368,2.523946,2.5,2.454981,2.421456,2.346743,2.323755,2.273946,2.335249,2.429119,2.5,2.439655,2.590996,2.468391,2.390805,2.663793,2.718391,2.643678,2.655172,2.72318,2.753831,2.726054,2.657088,2.772031,2.717433,2.921456,3.007663,3.023946,2.987548,3.002874,3.132184,3.079502,3.074713,3.133142,3.124521,3.044061,3.037356,2.994253,3.068008,2.960728,3.008621,3.038314,3.002874,2.886015,2.965517,2.967433,2.895594,2.885057,2.914751,2.980843,2.95977,2.796935,2.681992,2.638889,2.765326,2.921456,2.876437,2.859195,2.787356,2.746169,2.685824,2.598659,2.681992,2.750958,2.769157,2.729885,2.737548,2.653257,2.635057,2.663793,2.639847,2.457854,2.537356,2.492337,2.476054,2.457854,2.534483,2.431992,2.484674,2.624521,3.034483,3.110153,2.8841,2.810345,2.786398,2.703065,2.643678,2.487548,2.503831,2.57567,2.560345,2.498084,2.69636,2.683908,2.690613,2.644636,2.671456,2.627395,2.664751,2.664751,2.555556,2.562261,2.58908,2.534483,2.581418,2.585249,2.516284,2.532567,2.363027,2.297893,2.232759,2.135057,2.019157,2.032567,1.996169,1.915709,2.011494,1.559387,1.528736,1.454023,1.496169,1.436782,1.522031,1.463602,1.398467,1.421456,1.333333,1.366858,1.369732,1.425287,1.429119,1.452107,1.452107,1.37931,1.345785,1.321839,1.294061,1.344828,1.367816,1.304598,1.304598,1.208812,1.106322,1.068008,1.034483,1.038314,1.012452,1.045019,1.09387,1.1341,1.112069,1.278736,1.185824,1.181992,1.254789,1.194444,1.319923,1.378352,1.312261,1.287356,1.272031,1.186782,1.238506,1.181034,1.172414,1.15613,1.177203,1.234674,1.241379,1.165709,1.161877,1.233716,1.225096,1.26341,1.245211,1.204023,1.198276,1.213602,1.247126,1.271073,1.189655,1.30364,1.491379,1.395594,1.458812,1.478927,1.581418,1.57567,1.59387,1.621648,1.658046,1.483716,1.435824,1.611111,1.605364,1.62069,1.65613,1.721264,1.772031,1.716475,1.727011,1.728927,1.665709,1.680077,1.636015,1.637931,1.628352,1.677203,1.626437,1.632184,1.697318,1.677203,1.800766,1.881226,1.661877,1.697318,1.677203,1.772989,1.814176,1.864943,1.918582,1.922414,1.908046,1.917625,2.078544,2.092912,1.872605,1.623563,1.499042,1.500958,1.545019,1.60249,1.581418,1.534483,1.596743,1.628352,1.612069,1.584291,1.548851,1.600575,1.533525,1.562261,1.582375,1.535441,1.524904,1.546935,1.576628,1.539272,1.721264,1.646552,1.601533,1.670498,1.721264,1.809387,1.73659,1.702107,1.581418,1.584291,1.54023,1.572797,1.546935,1.509579,1.3841,1.378352,1.425287,1.41954,1.493295,1.441571,1.420498,1.44636,1.386015,1.433908,1.43295,1.383142,1.39272,1.363985,1.394636,1.461686,1.588123,1.542146,1.508621,1.447318,1.37931,1.387931,1.433908,1.3659,1.260536,1.307471,1.240421,1.450192,1.264368,1.240421,1.239464,1.18295,1.178161,1.139847,1.127395,1.154215,1.264368,1.388889,1.450192,1.44636,1.429119,1.396552,1.37931,1.399425,1.393678,1.395594,1.413793,1.501916,1.561303,1.590996,1.622605,1.601533,1.52682,1.528736,1.505747,1.537356,1.511494,1.531609,1.495211,1.555556,1.611111,1.568966,1.556513,1.520115,1.596743,1.60728,1.58046,1.616858,1.546935,1.547893,1.56705,1.521073,1.45977,1.477969,1.434866,1.464559,1.409962,1.572797,1.719349,1.716475,1.766284,1.756705,1.722222,1.730843,1.811303,1.827586,1.76341,1.785441,1.659004,1.596743,1.543103,1.587165,1.544061,1.518199,1.558429,1.537356,1.536398,1.550766,1.542146,1.477011,1.41954,1.454023,1.375479,1.336207,1.363985,1.334291,1.349617,1.348659,1.332375,1.33908,1.302682,1.293103,1.336207,1.364943,1.337165,1.341954,1.369732,1.33046,1.327586,1.33046,1.355364,1.322797,1.335249,1.340038,1.345785,1.341954,1.315134,1.312261,1.422414,1.408046,1.421456,1.427203,1.329502,1.351533,1.30364,1.320881,1.319923,1.364943,1.39751,1.428161,1.400383,1.359195,1.338123,1.319923,1.326628,1.354406,1.35249,1.358238,1.398467,1.405172,1.438697,1.445402,1.488506,1.45977,1.363985,1.455939,1.477011,1.468391,1.388889,1.34387,1.408046,1.438697,1.37069,1.349617,1.287356,1.280651,1.284483,1.257663,1.230843,1.259579,1.253831,1.192529,1.234674,1.204981,1.207854,1.23659,1.214559,1.19636,1.193487,1.180077,1.133142,1.118774,1.07567,1.031609,1.069923,1.074713,1.077586,1.095785,1.132184,1.105364,1.128352,1.145594,1.133142,1.12069,1.083333,1.095785,1.131226,1.091954,1.060345,1.009579,0.9952107,0.9683908,0.9626437,0.9760536,0.9798851,0.9731801,0.9741379,0.9980843,1.019157,1.016284,1],"pr":[2.586207,2.52682,2.480843,2.441571,2.491379,2.479885,2.479885,2.509579,2.479885,2.690613,2.868774,2.815134,2.864943,2.759579,2.778736,2.722222,2.60728,2.83046,2.807471,2.816092,2.66954,2.628352,2.730843,2.851533,3.059387,3.017241,2.920498,3.077586,3.025862,3.227969,3.165709,3.319923,3.393678,3.304598,3.238506,3.356322,3.229885,3.39751,3.245211,3.254789,3.287356,3.216475,3.305556,3.358238,3.133142,2.981801,2.877395,3.028736,3.200192,3.202107,3.175287,3.292146,3.159004,3.022031,3.206897,3.130268,3.291188,3.374521,3.268199,3.251916,3.445402,3.428161,3.45977,3.697318,3.93295,4.044061,4.097701,3.971264,4.099617,4.030651,4.197318,4.01341,4.10728,4.497126,4.503831,4.287356,4.20977,3.933908,3.922414,3.968391,3.627395,3.808429,3.784483,3.66092,3.685824,4.001916,3.970307,3.977011,3.905172,3.891762,3.761494,3.836207,4,3.920498,4.144636,4.17433,4.141762,4.07567,3.968391,4.117816,3.905172,3.861111,3.752874,3.999042,3.98659,4.144636,4.15613,4.04023,3.888889,3.84387,3.968391,4.050766,3.962644,4.103448,3.992337,4.131226,4.407088,4.296935,4.266284,4.256705,4.389847,4.293103,4.127395,3.461686,3.605364,3.588123,3.524904,3.453065,3.335249,3.60249,3.739464,3.838123,3.878352,3.726054,3.641762,3.667625,3.605364,3.665709,3.746169,3.91092,3.933908,3.836207,3.867816,4.068966,4.323755,4.438697,4.269157,4.285441,4.172414,4.058429,4.05364,4.168582,4.001916,4.000958,3.821839,3.861111,3.904215,3.805556,3.750958,3.566092,3.506705,3.583333,3.559387,3.448276,3.594828,3.651341,3.613027,3.680077,3.813218,3.775862,3.840996,3.889847,3.873563,3.911877,4.116858,4.136015,4.024904,4.153257,4.249042,4.165709,3.93295,3.89272,3.911877,3.868774,3.873563,3.640805,3.608238,3.657088,3.665709,3.564176,3.598659,3.621648,3.717433,3.698276,3.678161,3.675287,3.673372,3.692529,3.649425,3.518199,3.426245,3.356322,3.31705,3.327586,3.335249,3.269157,3.312261,3.33908,3.332375,3.329502,3.401341,3.509579,3.579502,3.479885,3.431992,3.47318,3.447318,3.396552,3.398467,3.471264,3.610153,3.673372,3.681034,3.877395,3.91954,3.834291,3.850575,3.873563,3.856322,3.935824,3.979885,3.990421,3.810345,3.937739,3.886973,3.974138,3.76341,3.811303,3.542146,3.480843,3.310345,3.431034,3.506705,3.433908,3.353448,3.405172,3.344828,3.389847,3.252874,3.488506,3.35728,3.239464,3.416667,3.426245,3.491379,3.524904,3.499042,3.541188,3.511494,3.461686,3.576628,3.675287,3.844828,3.902299,3.928161,3.975096,4.004789,4.088123,4.157088,4.172414,4.086207,3.993295,3.963602,3.931992,3.761494,3.804598,3.820881,3.807471,3.85249,3.851533,3.933908,3.864943,3.934866,4.051724,4.019157,3.974138,4.044061,4.037356,4.110153,4.113985,4.200192,4.211686,4.199234,4.149425,3.95977,3.804598,2.87069,2.920498,3.010536,3.054598,2.93295,2.972222,2.880268,2.853448,2.718391,2.688697,2.714559,2.767241,2.72318,2.645594,2.677203,2.718391,2.658046,2.514368,2.477011,2.471264,2.545019,2.581418,2.606322,2.552682,2.532567,2.654215,2.659004,2.514368,2.523946,2.5,2.454981,2.421456,2.346743,2.323755,2.273946,2.335249,2.429119,2.5,2.439655,2.590996,2.468391,2.390805,2.663793,2.718391,2.643678,2.655172,2.72318,2.753831,2.726054,2.657088,2.772031,2.717433,2.921456,3.007663,3.023946,2.987548,3.002874,3.132184,3.079502,3.074713,3.133142,3.124521,3.044061,3.037356,2.994253,3.068008,2.960728,3.008621,3.038314,3.002874,2.886015,2.965517,2.967433,2.895594,2.885057,2.914751,2.980843,2.95977,2.796935,2.681992,2.638889,2.765326,2.921456,2.876437,2.859195,2.787356,2.746169,2.685824,2.598659,2.681992,2.750958,2.769157,2.729885,2.737548,2.653257,2.635057,2.663793,2.639847,2.457854,2.537356,2.492337,2.476054,2.457854,2.534483,2.431992,2.484674,2.624521,3.034483,3.110153,2.8841,2.810345,2.786398,2.703065,2.643678,2.487548,2.503831,2.57567,2.560345,2.498084,2.69636,2.683908,2.690613,2.644636,2.671456,2.627395,2.664751,2.664751,2.555556,2.562261,2.58908,2.534483,2.581418,2.585249,2.516284,2.532567,2.363027,2.297893,2.232759,2.135057,2.019157,2.032567,1.996169,1.915709,2.011494,1.559387,1.528736,1.454023,1.496169,1.436782,1.522031,1.463602,1.398467,1.421456,1.333333,1.366858,1.369732,1.425287,1.429119,1.452107,1.452107,1.37931,1.345785,1.321839,1.294061,1.344828,1.367816,1.304598,1.304598,1.208812,1.106322,1.068008,1.034483,1.038314,1.012452,1.045019,1.09387,1.1341,1.112069,1.278736,1.185824,1.181992,1.254789,1.194444,1.319923,1.378352,1.312261,1.287356,1.272031,1.186782,1.238506,1.181034,1.172414,1.15613,1.177203,1.234674,1.241379,1.165709,1.161877,1.233716,1.225096,1.26341,1.245211,1.204023,1.198276,1.213602,1.247126,1.271073,1.189655,1.30364,1.491379,1.395594,1.458812,1.478927,1.581418,1.57567,1.59387,1.621648,1.658046,1.483716,1.435824,1.611111,1.605364,1.62069,1.65613,1.721264,1.772031,1.716475,1.727011,1.728927,1.665709,1.680077,1.636015,1.637931,1.628352,1.677203,1.626437,1.632184,1.697318,1.677203,1.800766,1.881226,1.661877,1.697318,1.677203,1.772989,1.814176,1.864943,1.918582,1.922414,1.908046,1.917625,2.078544,2.092912,1.872605,1.623563,1.499042,1.500958,1.545019,1.60249,1.581418,1.534483,1.596743,1.628352,1.612069,1.584291,1.548851,1.600575,1.533525,1.562261,1.582375,1.535441,1.524904,1.546935,1.576628,1.539272,1.721264,1.646552,1.601533,1.670498,1.721264,1.809387,1.73659,1.702107,1.581418,1.584291,1.54023,1.572797,1.546935,1.509579,1.3841,1.378352,1.425287,1.41954,1.493295,1.441571,1.420498,1.44636,1.386015,1.433908,1.43295,1.383142,1.39272,1.363985,1.394636,1.461686,1.588123,1.542146,1.508621,1.447318,1.37931,1.387931,1.433908,1.3659,1.260536,1.307471,1.240421,1.450192,1.264368,1.240421,1.239464,1.18295,1.178161,1.139847,1.127395,1.154215,1.264368,1.388889,1.450192,1.44636,1.429119,1.396552,1.37931,1.399425,1.393678,1.395594,1.413793,1.501916,1.561303,1.590996,1.622605,1.601533,1.52682,1.528736,1.505747,1.537356,1.511494,1.531609,1.495211,1.555556,1.611111,1.568966,1.556513,1.520115,1.596743,1.60728,1.58046,1.616858,1.546935,1.547893,1.56705,1.521073,1.45977,1.477969,1.434866,1.464559,1.409962,1.572797,1.719349,1.716475,1.766284,1.756705,1.722222,1.730843,1.811303,1.827586,1.76341,1.785441,1.659004,1.596743,1.543103,1.587165,1.544061,1.518199,1.558429,1.537356,1.536398,1.550766,1.542146,1.477011,1.41954,1.454023,1.375479,1.336207,1.363985,1.334291,1.349617,1.348659,1.332375,1.33908,1.302682,1.293103,1.336207,1.364943,1.337165,1.341954,1.369732,1.33046,1.327586,1.33046,1.355364,1.322797,1.335249,1.340038,1.345785,1.341954,1.315134,1.312261,1.422414,1.408046,1.421456,1.427203,1.329502,1.351533,1.30364,1.320881,1.319923,1.364943,1.39751,1.428161,1.400383,1.359195,1.338123,1.319923,1.326628,1.354406,1.35249,1.358238,1.398467,1.405172,1.438697,1.445402,1.488506,1.45977,1.363985,1.455939,1.477011,1.468391,1.388889,1.34387,1.408046,1.438697,1.37069,1.349617,1.287356,1.280651,1.284483,1.257663,1.230843,1.259579,1.253831,1.192529,1.234674,1.204981,1.207854,1.23659,1.214559,1.19636,1.193487,1.180077,1.133142,1.118774,1.07567,1.031609,1.069923,1.074713,1.077586,1.095785,1.132184,1.105364,1.128352,1.145594,1.133142,1.12069,1.083333,1.095785,1.131226,1.091954,1.060345,1.009579,0.9952107,0.9683908,0.9626437,0.9760536,0.9798851,0.9731801,0.9741379,0.9980843,1.019157,1.016284,1]}