{"schema":"history/1","ticker":"UMAC","first":"2024-02-14","last":"2025-12-31","gaps":[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":[0.2378336,0.2747253,0.2346939,0.1974097,0.1946625,0.1911303,0.2605965,0.227237,0.2578493,0.2323391,0.2229199,0.2048666,0.200157,0.188383,0.2048666,0.2158556,0.2158556,0.189168,0.1679749,0.1687598,0.1852433,0.189168,0.1899529,0.1538462,0.1373626,0.1405024,0.1311617,0.1412873,0.1593407,0.1844584,0.1373626,0.1405024,0.1373626,0.1138148,0.1412873,0.1491366,0.1436421,0.1428571,0.1326531,0.1483516,0.1452119,0.1373626,0.1287284,0.1208791,0.1216641,0.1208791,0.1161695,0.1177394,0.1161695,0.1122449,0.11146,0.1020408,0.09497645,0.09497645,0.09654631,0.1012559,0.09105181,0.08241758,0.08477237,0.08712716,0.08477237,0.08163265,0.08398744,0.08634223,0.08791209,0.08241758,0.09419152,0.1036107,0.11146,0.1200942,0.1263736,0.1228414,0.1177394,0.1059655,0.1138148,0.1177394,0.1172684,0.1405024,0.1412873,0.1365777,0.1389325,0.1295133,0.110675,0.1091052,0.1161695,0.1169545,0.1098901,0.1083203,0.11146,0.1091052,0.1083203,0.1083203,0.1083203,0.1020408,0.09654631,0.09654631,0.09419152,0.09262166,0.09340659,0.1067504,0.0989011,0.1138148,0.11146,0.1138148,0.1310832,0.1405024,0.1232339,0.1318681,0.1373626,0.1357928,0.1310832,0.1302983,0.1491366,0.1459969,0.1428571,0.1420722,0.1365777,0.1428571,0.133438,0.1648352,0.1491366,0.1569859,0.1569859,0.1514914,0.1255887,0.133438,0.1295133,0.1138148,0.1248038,0.1248038,0.1412873,0.1389325,0.1491366,0.1452119,0.1397174,0.133438,0.1381476,0.1279435,0.1420722,0.1405024,0.1436421,0.1326531,0.1271586,0.1310832,0.133438,0.1302983,0.1342229,0.1350078,0.1259027,0.1240188,0.1276295,0.1295133,0.1287284,0.1208791,0.1149922,0.1117739,0.1169545,0.1193093,0.1200942,0.1193093,0.1193093,0.1169545,0.1138148,0.1091052,0.1138148,0.1161695,0.1158556,0.1161695,0.1177394,0.1208791,0.1193093,0.1232339,0.1161695,0.1138148,0.1185243,0.1216641,0.1263736,0.1185243,0.1161695,0.1302983,0.1467818,0.1436421,0.1507064,0.1538462,0.1491366,0.1954474,0.2480377,0.2535322,0.2213501,0.2417582,0.2527473,0.222135,0.2119309,0.2260597,0.2974882,0.2990581,0.3453689,0.4638932,0.4207221,0.7762951,1.470173,1.182889,0.9301413,0.7064364,0.8045526,0.6836735,0.6860283,0.7284144,0.6907378,0.6946625,0.8712716,1.027473,0.8814757,0.9105181,0.8281005,0.9897959,1.22292,1.145212,1.376766,1.332025,1.515699,1.320251,1.250392,1.309262,1.291994,1.152276,0.9717425,1.020408,0.8681319,0.9411303,1.019623,1.0573,1.016484,1.158556,1.138148,1.062009,1.073783,0.9474097,0.9427002,0.8861852,0.9403454,0.9450549,0.9419152,0.9285714,0.9105181,0.9379906,0.9144427,0.955259,0.9175824,0.955259,0.9340659,0.9128728,0.8602826,0.900314,0.8697017,0.8021978,0.6569859,0.7064364,0.6938776,0.5392465,0.5635793,0.4748823,0.4583987,0.4858713,0.4497645,0.4843014,0.4301413,0.4466248,0.4788069,0.44427,0.5023548,0.6240188,0.5808477,0.5627943,0.5408163,0.5761381,0.6028257,0.5675039,0.544741,0.5643642,0.5243328,0.5023548,0.4827316,0.5007849,0.4615385,0.4167975,0.3697017,0.3854003,0.4434851,0.4348509,0.4529042,0.4254317,0.4230769,0.3956044,0.3971743,0.377551,0.3987441,0.4160126,0.4976452,0.4764521,0.4788069,0.4850863,0.4623234,0.5149137,0.5423862,0.3940345,0.3948195,0.4034537,0.4254317,0.422292,0.4183673,0.422292,0.4340659,0.4301413,0.4324961,0.4238619,0.3901099,0.3783359,0.3869702,0.3979592,0.4050235,0.3987441,0.3901099,0.389325,0.433281,0.5164835,0.5753532,0.5117739,0.5824176,0.7205651,0.7025118,0.6263736,0.6467818,0.6632653,0.8053375,0.7370487,0.7072214,0.6452119,0.6405024,0.6428571,0.5957614,0.6436421,0.6208791,0.6726845,0.6255887,0.6373626,0.6852433,0.6240188,0.6271586,0.6357928,0.6821036,0.9513344,0.9105181,0.8814757,0.9654631,0.9301413,0.8532182,0.7857143,0.8045526,0.8390895,0.8924647,0.8587127,0.7967033,0.7291994,0.7378336,0.7252747,0.6938776,0.7598116,0.8210361,0.777865,0.7527473,0.7919937,0.7817896,0.83281,0.822606,0.7739403,0.7755102,0.788854,0.7653061,0.755102,0.8249608,0.8689168,0.9065934,0.844584,0.8029827,0.7982732,0.7535322,0.7189953,0.7080063,0.7276295,0.7503925,0.7864992,0.7582418,0.7810047,0.8312402,0.8241758,0.8594976,0.9136578,0.8971743,0.8720565,1.028257,1.126374,1.098901,1.051805,1.029042,1.013344,1.083203,1.185243,1.166405,1.175039,1.285714,1.27237,1.255102,1.22763,1.197017,1.049451,1.124019,1.193878,1.119309,1.000785,0.9686028,1.00157,0.9788069,0.9160126,0.9324961,1.007849,1.187598,1.099686,1.248038,1.182104,1.175039,1.056515,0.9481947,0.9348509,0.8437991,0.8312402,0.9010989,0.8524333,0.8422292,0.7574568,0.7339089,0.6734694,0.7103611,0.6821036,0.6091052,0.6185243,0.666405,0.6601256,0.6679749,0.6868132,0.6632653,0.7064364,0.8092622,0.8587127,0.8375196,0.8704867,0.8869702,0.8257457,0.8540031,0.7864992,0.7135008,0.7299843,0.6821036,0.6954474,0.7731554,0.9348509,1.021193,1.025903,0.9583987,0.9120879,0.9348509,1],"pr":[0.2378336,0.2747253,0.2346939,0.1974097,0.1946625,0.1911303,0.2605965,0.227237,0.2578493,0.2323391,0.2229199,0.2048666,0.200157,0.188383,0.2048666,0.2158556,0.2158556,0.189168,0.1679749,0.1687598,0.1852433,0.189168,0.1899529,0.1538462,0.1373626,0.1405024,0.1311617,0.1412873,0.1593407,0.1844584,0.1373626,0.1405024,0.1373626,0.1138148,0.1412873,0.1491366,0.1436421,0.1428571,0.1326531,0.1483516,0.1452119,0.1373626,0.1287284,0.1208791,0.1216641,0.1208791,0.1161695,0.1177394,0.1161695,0.1122449,0.11146,0.1020408,0.09497645,0.09497645,0.09654631,0.1012559,0.09105181,0.08241758,0.08477237,0.08712716,0.08477237,0.08163265,0.08398744,0.08634223,0.08791209,0.08241758,0.09419152,0.1036107,0.11146,0.1200942,0.1263736,0.1228414,0.1177394,0.1059655,0.1138148,0.1177394,0.1172684,0.1405024,0.1412873,0.1365777,0.1389325,0.1295133,0.110675,0.1091052,0.1161695,0.1169545,0.1098901,0.1083203,0.11146,0.1091052,0.1083203,0.1083203,0.1083203,0.1020408,0.09654631,0.09654631,0.09419152,0.09262166,0.09340659,0.1067504,0.0989011,0.1138148,0.11146,0.1138148,0.1310832,0.1405024,0.1232339,0.1318681,0.1373626,0.1357928,0.1310832,0.1302983,0.1491366,0.1459969,0.1428571,0.1420722,0.1365777,0.1428571,0.133438,0.1648352,0.1491366,0.1569859,0.1569859,0.1514914,0.1255887,0.133438,0.1295133,0.1138148,0.1248038,0.1248038,0.1412873,0.1389325,0.1491366,0.1452119,0.1397174,0.133438,0.1381476,0.1279435,0.1420722,0.1405024,0.1436421,0.1326531,0.1271586,0.1310832,0.133438,0.1302983,0.1342229,0.1350078,0.1259027,0.1240188,0.1276295,0.1295133,0.1287284,0.1208791,0.1149922,0.1117739,0.1169545,0.1193093,0.1200942,0.1193093,0.1193093,0.1169545,0.1138148,0.1091052,0.1138148,0.1161695,0.1158556,0.1161695,0.1177394,0.1208791,0.1193093,0.1232339,0.1161695,0.1138148,0.1185243,0.1216641,0.1263736,0.1185243,0.1161695,0.1302983,0.1467818,0.1436421,0.1507064,0.1538462,0.1491366,0.1954474,0.2480377,0.2535322,0.2213501,0.2417582,0.2527473,0.222135,0.2119309,0.2260597,0.2974882,0.2990581,0.3453689,0.4638932,0.4207221,0.7762951,1.470173,1.182889,0.9301413,0.7064364,0.8045526,0.6836735,0.6860283,0.7284144,0.6907378,0.6946625,0.8712716,1.027473,0.8814757,0.9105181,0.8281005,0.9897959,1.22292,1.145212,1.376766,1.332025,1.515699,1.320251,1.250392,1.309262,1.291994,1.152276,0.9717425,1.020408,0.8681319,0.9411303,1.019623,1.0573,1.016484,1.158556,1.138148,1.062009,1.073783,0.9474097,0.9427002,0.8861852,0.9403454,0.9450549,0.9419152,0.9285714,0.9105181,0.9379906,0.9144427,0.955259,0.9175824,0.955259,0.9340659,0.9128728,0.8602826,0.900314,0.8697017,0.8021978,0.6569859,0.7064364,0.6938776,0.5392465,0.5635793,0.4748823,0.4583987,0.4858713,0.4497645,0.4843014,0.4301413,0.4466248,0.4788069,0.44427,0.5023548,0.6240188,0.5808477,0.5627943,0.5408163,0.5761381,0.6028257,0.5675039,0.544741,0.5643642,0.5243328,0.5023548,0.4827316,0.5007849,0.4615385,0.4167975,0.3697017,0.3854003,0.4434851,0.4348509,0.4529042,0.4254317,0.4230769,0.3956044,0.3971743,0.377551,0.3987441,0.4160126,0.4976452,0.4764521,0.4788069,0.4850863,0.4623234,0.5149137,0.5423862,0.3940345,0.3948195,0.4034537,0.4254317,0.422292,0.4183673,0.422292,0.4340659,0.4301413,0.4324961,0.4238619,0.3901099,0.3783359,0.3869702,0.3979592,0.4050235,0.3987441,0.3901099,0.389325,0.433281,0.5164835,0.5753532,0.5117739,0.5824176,0.7205651,0.7025118,0.6263736,0.6467818,0.6632653,0.8053375,0.7370487,0.7072214,0.6452119,0.6405024,0.6428571,0.5957614,0.6436421,0.6208791,0.6726845,0.6255887,0.6373626,0.6852433,0.6240188,0.6271586,0.6357928,0.6821036,0.9513344,0.9105181,0.8814757,0.9654631,0.9301413,0.8532182,0.7857143,0.8045526,0.8390895,0.8924647,0.8587127,0.7967033,0.7291994,0.7378336,0.7252747,0.6938776,0.7598116,0.8210361,0.777865,0.7527473,0.7919937,0.7817896,0.83281,0.822606,0.7739403,0.7755102,0.788854,0.7653061,0.755102,0.8249608,0.8689168,0.9065934,0.844584,0.8029827,0.7982732,0.7535322,0.7189953,0.7080063,0.7276295,0.7503925,0.7864992,0.7582418,0.7810047,0.8312402,0.8241758,0.8594976,0.9136578,0.8971743,0.8720565,1.028257,1.126374,1.098901,1.051805,1.029042,1.013344,1.083203,1.185243,1.166405,1.175039,1.285714,1.27237,1.255102,1.22763,1.197017,1.049451,1.124019,1.193878,1.119309,1.000785,0.9686028,1.00157,0.9788069,0.9160126,0.9324961,1.007849,1.187598,1.099686,1.248038,1.182104,1.175039,1.056515,0.9481947,0.9348509,0.8437991,0.8312402,0.9010989,0.8524333,0.8422292,0.7574568,0.7339089,0.6734694,0.7103611,0.6821036,0.6091052,0.6185243,0.666405,0.6601256,0.6679749,0.6868132,0.6632653,0.7064364,0.8092622,0.8587127,0.8375196,0.8704867,0.8869702,0.8257457,0.8540031,0.7864992,0.7135008,0.7299843,0.6821036,0.6954474,0.7731554,0.9348509,1.021193,1.025903,0.9583987,0.9120879,0.9348509,1]}