{"schema":"history/1","ticker":"SVV","first":"2023-06-29","last":"2025-12-31","gaps":[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":[2.452891,2.537473,2.481799,2.398287,2.441113,2.407923,2.472163,2.442184,2.475375,2.53212,2.537473,2.529979,2.643469,2.62848,2.570664,2.62955,2.615632,2.56424,2.58137,2.630621,2.617773,2.587794,2.583512,2.517131,2.521413,2.563169,2.553533,2.482869,2.5,2.526767,2.754818,2.751606,2.685225,2.714133,2.655246,2.780514,2.781585,2.724839,2.802998,2.724839,2.586724,2.682013,2.654176,2.675589,2.649893,2.617773,2.472163,2.481799,2.485011,2.447537,2.390792,2.374732,2.194861,2.169165,2.11349,2.116702,2.059957,2.074946,2.024625,2.033191,2.062099,2.052463,1.95182,1.948608,1.998929,1.864026,1.792291,1.740899,1.619914,1.745182,1.69379,1.750535,1.673448,1.625268,1.583512,1.649893,1.604925,1.54818,1.59636,1.614561,1.557816,1.568522,1.553533,1.563169,1.557816,1.602784,1.602784,1.605996,1.704497,1.697002,1.64561,1.668094,1.609208,1.476445,1.300857,1.262313,1.395075,1.347966,1.299786,1.335118,1.361884,1.373662,1.463597,1.501071,1.498929,1.53212,1.527837,1.611349,1.604925,1.643469,1.547109,1.61242,1.632762,1.684154,1.711991,1.700214,1.789079,1.87152,1.746253,1.738758,1.680942,1.738758,1.775161,1.777302,1.841542,1.866167,1.90364,1.860814,1.852248,1.829764,1.807281,1.775161,1.889722,1.840471,1.881156,1.858672,1.877944,1.825482,1.761242,1.812634,1.851178,1.894004,1.914347,1.894004,1.940043,1.915418,1.95182,1.989293,2.001071,2.061028,2.072805,2.034261,2.078158,2.044968,2.09743,2.141328,2.185225,2.06531,2.077088,2.115632,2.109208,2.073876,2.028908,2.052463,2.104925,2.093148,2.189507,2.232334,2.167024,2.224839,2.201285,2.142398,2.202355,2.248394,2.0803,2.11242,2.109208,2.057816,1.942184,1.905782,1.891863,1.864026,1.865096,1.898287,1.873662,1.872591,1.976445,2.025696,2.06424,2.068522,2.057816,2.086724,2.028908,1.96788,1.997859,1.91863,1.843683,1.87045,1.788009,1.778373,1.791221,1.826552,1.840471,1.837259,1.880086,1.896146,1.845824,1.828694,1.834047,1.85546,1.768737,1.793362,1.786938,1.776231,1.808351,1.754818,1.738758,1.836188,1.462527,1.436831,1.519272,1.430407,1.428266,1.4197,1.37045,1.359743,1.352248,1.3394,1.381156,1.353319,1.35439,1.408994,1.45182,1.512848,1.458244,1.475375,1.432548,1.406852,1.405782,1.394004,1.410064,1.380086,1.315846,1.309422,1.295503,1.297645,1.278373,1.213062,1.153105,1.222698,1.239829,1.310493,1.294433,1.319058,1.310493,1.309422,1.368308,1.270878,1.220557,1.283726,1.291221,1.273019,1.298715,1.3394,1.240899,1.248394,1.066381,1.035332,1.024625,1.083512,1.037473,1.06424,1.0803,1.091006,1.09743,1.076017,1.068522,1.074946,1.036403,1.036403,0.9400428,0.9389722,0.9614561,0.9079229,0.9518201,0.9635974,0.9550321,0.9646681,1.052463,1.023555,1.063169,1.068522,1.041756,1.014989,1.004283,0.9475375,0.9785867,0.9710921,0.9603854,0.9646681,0.9379015,0.9389722,0.9411135,0.9635974,1.083512,1.117773,1.114561,1.108137,1.098501,1.114561,1.124197,1.127409,1.124197,1.14454,1.14454,1.126338,1.11242,1.101713,1.08137,1.108137,1.115632,1.123126,1.069593,1.0803,1.123126,1.095289,1.086724,1.111349,1.095289,1.086724,1.066381,1.031049,1.037473,1.047109,1.006424,1.070664,1.059957,1.055675,1.095289,1.100642,1.105996,1.150964,1.156317,1.178801,1.085653,1.135974,1.038544,1.047109,1.014989,0.9807281,0.9710921,0.9325482,0.9197002,0.9271949,0.9775161,1.036403,1.011777,0.990364,1.001071,1.021413,1.007495,1.033191,1.034261,1.026767,1.070664,1.091006,1.076017,1.026767,1.03212,1.03212,1.103854,1.103854,1.076017,1.105996,1.117773,1.09743,1.133833,1.103854,1.076017,1.09743,1.098501,1.073876,1.03212,0.9989293,1.003212,1.119914,1.156317,1.12848,1.155246,1.199143,1.201285,1.223769,1.205567,1.197002,1.19379,1.183084,1.210921,1.191649,1.207709,1.192719,1.17666,1.17773,1.195931,1.188437,1.174518,1.187366,1.178801,1.192719,1.211991,1.205567,1.211991,1.199143,1.205567,0.9710921,0.8351178,0.8458244,0.8608137,0.8458244,0.8008565,0.7366167,0.7558887,0.748394,0.7601713,0.761242,0.7526767,0.732334,0.761242,0.7216274,0.7087794,0.7398287,0.7301927,0.7665953,0.7569593,0.7505353,0.748394,0.751606,0.7408994,0.7708779,0.7494647,0.738758,0.751606,0.7955032,0.761242,0.8222698,0.8554604,0.7922912,0.888651,0.8897216,0.9593148,0.9603854,0.9475375,0.9571734,0.9721627,1.006424,1.019272,1.008565,1.031049,1.006424,1.020343,0.9957173,1.026767,1.018201,1.203426,1.150964,1.156317,1.20985,1.223769,1.182013,1.20985,1.053533,1.024625,1.031049,1.0803,1.079229,1.057816,1.029979,1.058887,1.053533,1.100642,1.11349,1.086724,1.072805,1.04818,1.148822,1.140257,1.110278,1.104925,1.135974,1.175589,1.155246,1.12955,1.101713,1.108137,1.067452,1.11242,1.125268,1.126338,1.118844,1.099572,1.110278,1.099572,1.092077,1.12848,1.164882,1.164882,1.120985,1.124197,1.09743,1.120985,1.100642,1.105996,1.052463,1.059957,1.089936,1.085653,1.073876,1.108137,1.116702,1.099572,1.078158,1.116702,1.06531,1.051392,1.114561,1.228051,1.246253,1.215203,1.237687,1.210921,1.19379,1.182013,1.206638,1.237687,1.188437,1.20985,1.232334,1.248394,1.232334,1.205567,1.221627,1.201285,1.224839,1.244111,1.27409,1.294433,1.342612,1.295503,1.364026,1.345824,1.3394,1.33833,1.353319,1.362955,1.331906,1.362955,1.380086,1.379015,1.381156,1.35439,1.37152,1.334047,1.413276,1.420771,1.46788,1.457173,1.41863,1.389722,1.406852,1.420771,1.390792,1.359743,1.390792,1.380086,1.313704,1.367238,1.426124,1.408994,1.350107,1.337259,1.352248,1.367238,1.388651,1.413276,1.444325,1.444325,1.459315,1.421842,1.416488,0.9860814,0.9186296,0.9004283,0.9207709,0.8458244,0.8800857,0.8779443,0.869379,0.8832976,0.8832976,0.8683084,0.8244111,0.8436831,0.8372591,0.8458244,0.8940043,0.8832976,0.9379015,0.9710921,0.9753747,0.9732334,0.9421842,0.9657388,0.9561028,0.9593148,1.003212,1.052463,1.038544,1.046039,1.01606,1.019272,0.996788,1.006424,0.9892934,0.9753747,0.9892934,0.9817987,1.011777,1.009636,1.008565,0.9882227,1],"pr":[2.452891,2.537473,2.481799,2.398287,2.441113,2.407923,2.472163,2.442184,2.475375,2.53212,2.537473,2.529979,2.643469,2.62848,2.570664,2.62955,2.615632,2.56424,2.58137,2.630621,2.617773,2.587794,2.583512,2.517131,2.521413,2.563169,2.553533,2.482869,2.5,2.526767,2.754818,2.751606,2.685225,2.714133,2.655246,2.780514,2.781585,2.724839,2.802998,2.724839,2.586724,2.682013,2.654176,2.675589,2.649893,2.617773,2.472163,2.481799,2.485011,2.447537,2.390792,2.374732,2.194861,2.169165,2.11349,2.116702,2.059957,2.074946,2.024625,2.033191,2.062099,2.052463,1.95182,1.948608,1.998929,1.864026,1.792291,1.740899,1.619914,1.745182,1.69379,1.750535,1.673448,1.625268,1.583512,1.649893,1.604925,1.54818,1.59636,1.614561,1.557816,1.568522,1.553533,1.563169,1.557816,1.602784,1.602784,1.605996,1.704497,1.697002,1.64561,1.668094,1.609208,1.476445,1.300857,1.262313,1.395075,1.347966,1.299786,1.335118,1.361884,1.373662,1.463597,1.501071,1.498929,1.53212,1.527837,1.611349,1.604925,1.643469,1.547109,1.61242,1.632762,1.684154,1.711991,1.700214,1.789079,1.87152,1.746253,1.738758,1.680942,1.738758,1.775161,1.777302,1.841542,1.866167,1.90364,1.860814,1.852248,1.829764,1.807281,1.775161,1.889722,1.840471,1.881156,1.858672,1.877944,1.825482,1.761242,1.812634,1.851178,1.894004,1.914347,1.894004,1.940043,1.915418,1.95182,1.989293,2.001071,2.061028,2.072805,2.034261,2.078158,2.044968,2.09743,2.141328,2.185225,2.06531,2.077088,2.115632,2.109208,2.073876,2.028908,2.052463,2.104925,2.093148,2.189507,2.232334,2.167024,2.224839,2.201285,2.142398,2.202355,2.248394,2.0803,2.11242,2.109208,2.057816,1.942184,1.905782,1.891863,1.864026,1.865096,1.898287,1.873662,1.872591,1.976445,2.025696,2.06424,2.068522,2.057816,2.086724,2.028908,1.96788,1.997859,1.91863,1.843683,1.87045,1.788009,1.778373,1.791221,1.826552,1.840471,1.837259,1.880086,1.896146,1.845824,1.828694,1.834047,1.85546,1.768737,1.793362,1.786938,1.776231,1.808351,1.754818,1.738758,1.836188,1.462527,1.436831,1.519272,1.430407,1.428266,1.4197,1.37045,1.359743,1.352248,1.3394,1.381156,1.353319,1.35439,1.408994,1.45182,1.512848,1.458244,1.475375,1.432548,1.406852,1.405782,1.394004,1.410064,1.380086,1.315846,1.309422,1.295503,1.297645,1.278373,1.213062,1.153105,1.222698,1.239829,1.310493,1.294433,1.319058,1.310493,1.309422,1.368308,1.270878,1.220557,1.283726,1.291221,1.273019,1.298715,1.3394,1.240899,1.248394,1.066381,1.035332,1.024625,1.083512,1.037473,1.06424,1.0803,1.091006,1.09743,1.076017,1.068522,1.074946,1.036403,1.036403,0.9400428,0.9389722,0.9614561,0.9079229,0.9518201,0.9635974,0.9550321,0.9646681,1.052463,1.023555,1.063169,1.068522,1.041756,1.014989,1.004283,0.9475375,0.9785867,0.9710921,0.9603854,0.9646681,0.9379015,0.9389722,0.9411135,0.9635974,1.083512,1.117773,1.114561,1.108137,1.098501,1.114561,1.124197,1.127409,1.124197,1.14454,1.14454,1.126338,1.11242,1.101713,1.08137,1.108137,1.115632,1.123126,1.069593,1.0803,1.123126,1.095289,1.086724,1.111349,1.095289,1.086724,1.066381,1.031049,1.037473,1.047109,1.006424,1.070664,1.059957,1.055675,1.095289,1.100642,1.105996,1.150964,1.156317,1.178801,1.085653,1.135974,1.038544,1.047109,1.014989,0.9807281,0.9710921,0.9325482,0.9197002,0.9271949,0.9775161,1.036403,1.011777,0.990364,1.001071,1.021413,1.007495,1.033191,1.034261,1.026767,1.070664,1.091006,1.076017,1.026767,1.03212,1.03212,1.103854,1.103854,1.076017,1.105996,1.117773,1.09743,1.133833,1.103854,1.076017,1.09743,1.098501,1.073876,1.03212,0.9989293,1.003212,1.119914,1.156317,1.12848,1.155246,1.199143,1.201285,1.223769,1.205567,1.197002,1.19379,1.183084,1.210921,1.191649,1.207709,1.192719,1.17666,1.17773,1.195931,1.188437,1.174518,1.187366,1.178801,1.192719,1.211991,1.205567,1.211991,1.199143,1.205567,0.9710921,0.8351178,0.8458244,0.8608137,0.8458244,0.8008565,0.7366167,0.7558887,0.748394,0.7601713,0.761242,0.7526767,0.732334,0.761242,0.7216274,0.7087794,0.7398287,0.7301927,0.7665953,0.7569593,0.7505353,0.748394,0.751606,0.7408994,0.7708779,0.7494647,0.738758,0.751606,0.7955032,0.761242,0.8222698,0.8554604,0.7922912,0.888651,0.8897216,0.9593148,0.9603854,0.9475375,0.9571734,0.9721627,1.006424,1.019272,1.008565,1.031049,1.006424,1.020343,0.9957173,1.026767,1.018201,1.203426,1.150964,1.156317,1.20985,1.223769,1.182013,1.20985,1.053533,1.024625,1.031049,1.0803,1.079229,1.057816,1.029979,1.058887,1.053533,1.100642,1.11349,1.086724,1.072805,1.04818,1.148822,1.140257,1.110278,1.104925,1.135974,1.175589,1.155246,1.12955,1.101713,1.108137,1.067452,1.11242,1.125268,1.126338,1.118844,1.099572,1.110278,1.099572,1.092077,1.12848,1.164882,1.164882,1.120985,1.124197,1.09743,1.120985,1.100642,1.105996,1.052463,1.059957,1.089936,1.085653,1.073876,1.108137,1.116702,1.099572,1.078158,1.116702,1.06531,1.051392,1.114561,1.228051,1.246253,1.215203,1.237687,1.210921,1.19379,1.182013,1.206638,1.237687,1.188437,1.20985,1.232334,1.248394,1.232334,1.205567,1.221627,1.201285,1.224839,1.244111,1.27409,1.294433,1.342612,1.295503,1.364026,1.345824,1.3394,1.33833,1.353319,1.362955,1.331906,1.362955,1.380086,1.379015,1.381156,1.35439,1.37152,1.334047,1.413276,1.420771,1.46788,1.457173,1.41863,1.389722,1.406852,1.420771,1.390792,1.359743,1.390792,1.380086,1.313704,1.367238,1.426124,1.408994,1.350107,1.337259,1.352248,1.367238,1.388651,1.413276,1.444325,1.444325,1.459315,1.421842,1.416488,0.9860814,0.9186296,0.9004283,0.9207709,0.8458244,0.8800857,0.8779443,0.869379,0.8832976,0.8832976,0.8683084,0.8244111,0.8436831,0.8372591,0.8458244,0.8940043,0.8832976,0.9379015,0.9710921,0.9753747,0.9732334,0.9421842,0.9657388,0.9561028,0.9593148,1.003212,1.052463,1.038544,1.046039,1.01606,1.019272,0.996788,1.006424,0.9892934,0.9753747,0.9892934,0.9817987,1.011777,1.009636,1.008565,0.9882227,1]}