{"provider":"neon","symbol":"MBLY","range":"1y","bars":[{"symbol":"MBLY","datetime":"2025-05-29","open":17.08,"high":17.2,"low":16.23,"close":16.38,"volume":3836500},{"symbol":"MBLY","datetime":"2025-05-30","open":16.23,"high":16.41,"low":15.92,"close":16.25,"volume":4107200},{"symbol":"MBLY","datetime":"2025-06-02","open":16.26,"high":16.34,"low":15.75,"close":15.87,"volume":2310500},{"symbol":"MBLY","datetime":"2025-06-03","open":15.95,"high":16.89,"low":15.81,"close":16.67,"volume":4473300},{"symbol":"MBLY","datetime":"2025-06-04","open":16.71,"high":17.049999,"low":16.21,"close":16.78,"volume":2297300},{"symbol":"MBLY","datetime":"2025-06-05","open":16.76,"high":16.92,"low":16.09,"close":16.5,"volume":2670500},{"symbol":"MBLY","datetime":"2025-06-06","open":16.68,"high":17.18,"low":16.65,"close":16.88,"volume":2158300},{"symbol":"MBLY","datetime":"2025-06-09","open":16.43,"high":16.54,"low":15.75,"close":16.15,"volume":4343300},{"symbol":"MBLY","datetime":"2025-06-10","open":16.25,"high":16.48,"low":15.76,"close":16.16,"volume":3673400},{"symbol":"MBLY","datetime":"2025-06-11","open":16.28,"high":16.9,"low":16.02,"close":16.36,"volume":2746200},{"symbol":"MBLY","datetime":"2025-06-12","open":16.049999,"high":16.32,"low":15.8,"close":15.88,"volume":2218100},{"symbol":"MBLY","datetime":"2025-06-13","open":15.49,"high":15.7,"low":15.16,"close":15.24,"volume":4041700},{"symbol":"MBLY","datetime":"2025-06-16","open":15.28,"high":15.44,"low":15.07,"close":15.43,"volume":3251100},{"symbol":"MBLY","datetime":"2025-06-17","open":15.28,"high":15.36,"low":14.97,"close":14.98,"volume":2327900},{"symbol":"MBLY","datetime":"2025-06-18","open":15.09,"high":15.37,"low":14.96,"close":15.29,"volume":2060800},{"symbol":"MBLY","datetime":"2025-06-20","open":15.57,"high":15.64,"low":14.62,"close":14.72,"volume":3931600},{"symbol":"MBLY","datetime":"2025-06-23","open":14.7,"high":16.52,"low":14.64,"close":16.42,"volume":8221300},{"symbol":"MBLY","datetime":"2025-06-24","open":16.72,"high":18.23,"low":16.68,"close":17.95,"volume":9597400},{"symbol":"MBLY","datetime":"2025-06-25","open":18.12,"high":18.3,"low":17.37,"close":17.92,"volume":6249300},{"symbol":"MBLY","datetime":"2025-06-26","open":17.92,"high":18.5,"low":17.85,"close":18.44,"volume":3796700},{"symbol":"MBLY","datetime":"2025-06-27","open":18.48,"high":18.52,"low":17.73,"close":18.34,"volume":3483100},{"symbol":"MBLY","datetime":"2025-06-30","open":18.4,"high":18.85,"low":17.87,"close":17.98,"volume":2818600},{"symbol":"MBLY","datetime":"2025-07-01","open":17.6,"high":18.6,"low":17.2,"close":18.07,"volume":3532600},{"symbol":"MBLY","datetime":"2025-07-02","open":18.27,"high":19.38,"low":18.12,"close":18.91,"volume":6965600},{"symbol":"MBLY","datetime":"2025-07-03","open":19.2,"high":19.28,"low":18.88,"close":19.08,"volume":1551600},{"symbol":"MBLY","datetime":"2025-07-07","open":18.71,"high":18.78,"low":17.99,"close":18.41,"volume":3784300},{"symbol":"MBLY","datetime":"2025-07-08","open":18.64,"high":19.32,"low":18.58,"close":18.64,"volume":3856800},{"symbol":"MBLY","datetime":"2025-07-09","open":18.59,"high":20.18,"low":17.17,"close":17.32,"volume":20551800},{"symbol":"MBLY","datetime":"2025-07-10","open":16.6,"high":16.97,"low":16.41,"close":16.67,"volume":44341600},{"symbol":"MBLY","datetime":"2025-07-11","open":16.67,"high":16.81,"low":16.01,"close":16.11,"volume":20537300},{"symbol":"MBLY","datetime":"2025-07-14","open":16.1,"high":16.61,"low":15.96,"close":16.57,"volume":10878900},{"symbol":"MBLY","datetime":"2025-07-15","open":16.79,"high":16.94,"low":16.11,"close":16.12,"volume":7146300},{"symbol":"MBLY","datetime":"2025-07-16","open":16.35,"high":16.35,"low":15.58,"close":15.85,"volume":8514400},{"symbol":"MBLY","datetime":"2025-07-17","open":15.97,"high":16.44,"low":15.9,"close":16.27,"volume":6620500},{"symbol":"MBLY","datetime":"2025-07-18","open":16.34,"high":16.37,"low":15.87,"close":16.049999,"volume":4594600},{"symbol":"MBLY","datetime":"2025-07-21","open":16.26,"high":16.43,"low":15.96,"close":16.040001,"volume":5367700},{"symbol":"MBLY","datetime":"2025-07-22","open":16.1,"high":16.51,"low":15.57,"close":16.19,"volume":5996600},{"symbol":"MBLY","datetime":"2025-07-23","open":16.049999,"high":16.14,"low":15.6,"close":16.1,"volume":10238900},{"symbol":"MBLY","datetime":"2025-07-24","open":17.01,"high":17.12,"low":14.83,"close":15.42,"volume":22029100},{"symbol":"MBLY","datetime":"2025-07-25","open":15.49,"high":15.51,"low":14.4,"close":14.82,"volume":16190500},{"symbol":"MBLY","datetime":"2025-07-28","open":15,"high":15.35,"low":14.91,"close":15.18,"volume":7510500},{"symbol":"MBLY","datetime":"2025-07-29","open":15.24,"high":15.24,"low":14.29,"close":14.36,"volume":8812700},{"symbol":"MBLY","datetime":"2025-07-30","open":14.4,"high":14.45,"low":13.7,"close":13.95,"volume":8391300},{"symbol":"MBLY","datetime":"2025-07-31","open":13.97,"high":14.46,"low":13.71,"close":14.24,"volume":8896000},{"symbol":"MBLY","datetime":"2025-08-01","open":13.88,"high":14.19,"low":13.54,"close":13.93,"volume":6563400},{"symbol":"MBLY","datetime":"2025-08-04","open":14.12,"high":14.23,"low":13.92,"close":14.09,"volume":3729400},{"symbol":"MBLY","datetime":"2025-08-05","open":14.2,"high":14.23,"low":13.75,"close":14.08,"volume":4418100},{"symbol":"MBLY","datetime":"2025-08-06","open":14.05,"high":14.07,"low":13.69,"close":13.91,"volume":4642100},{"symbol":"MBLY","datetime":"2025-08-07","open":13.96,"high":14,"low":13.73,"close":13.98,"volume":3299500},{"symbol":"MBLY","datetime":"2025-08-08","open":13.94,"high":13.94,"low":13.38,"close":13.6,"volume":5188500},{"symbol":"MBLY","datetime":"2025-08-11","open":13.57,"high":14.03,"low":13.47,"close":13.5,"volume":5497600},{"symbol":"MBLY","datetime":"2025-08-12","open":13.7,"high":14.1,"low":13.57,"close":13.95,"volume":5196300},{"symbol":"MBLY","datetime":"2025-08-13","open":14.09,"high":14.37,"low":13.91,"close":14.25,"volume":4398300},{"symbol":"MBLY","datetime":"2025-08-14","open":13.83,"high":14.05,"low":13.65,"close":13.96,"volume":4288200},{"symbol":"MBLY","datetime":"2025-08-15","open":14.08,"high":14.29,"low":13.95,"close":14.01,"volume":3801000},{"symbol":"MBLY","datetime":"2025-08-18","open":14.02,"high":14.42,"low":14.02,"close":14.3,"volume":3527800},{"symbol":"MBLY","datetime":"2025-08-19","open":14.35,"high":14.42,"low":13.83,"close":13.89,"volume":2990900},{"symbol":"MBLY","datetime":"2025-08-20","open":13.8,"high":13.89,"low":13.55,"close":13.86,"volume":3799500},{"symbol":"MBLY","datetime":"2025-08-21","open":13.79,"high":13.99,"low":13.76,"close":13.89,"volume":2473300},{"symbol":"MBLY","datetime":"2025-08-22","open":13.99,"high":14.45,"low":13.92,"close":14.15,"volume":3283600},{"symbol":"MBLY","datetime":"2025-08-25","open":14.16,"high":14.24,"low":13.79,"close":13.81,"volume":3239900},{"symbol":"MBLY","datetime":"2025-08-26","open":13.75,"high":13.96,"low":13.75,"close":13.94,"volume":4597900},{"symbol":"MBLY","datetime":"2025-08-27","open":13.91,"high":14.03,"low":13.81,"close":13.99,"volume":2589700},{"symbol":"MBLY","datetime":"2025-08-28","open":14.06,"high":14.13,"low":13.92,"close":14.05,"volume":3145600},{"symbol":"MBLY","datetime":"2025-08-29","open":13.99,"high":14.05,"low":13.86,"close":14.01,"volume":3127500},{"symbol":"MBLY","datetime":"2025-09-02","open":13.76,"high":13.83,"low":13.46,"close":13.73,"volume":3182300},{"symbol":"MBLY","datetime":"2025-09-03","open":13.71,"high":13.99,"low":13.62,"close":13.7,"volume":3290500},{"symbol":"MBLY","datetime":"2025-09-04","open":13.75,"high":14.88,"low":13.52,"close":14.85,"volume":7788500},{"symbol":"MBLY","datetime":"2025-09-05","open":14.9,"high":14.92,"low":14.42,"close":14.7,"volume":3995600},{"symbol":"MBLY","datetime":"2025-09-08","open":14.87,"high":14.99,"low":14.49,"close":14.84,"volume":3864600},{"symbol":"MBLY","datetime":"2025-09-09","open":14.87,"high":15.07,"low":14.77,"close":14.9,"volume":4444000},{"symbol":"MBLY","datetime":"2025-09-10","open":14.79,"high":14.83,"low":13.87,"close":13.88,"volume":7741200},{"symbol":"MBLY","datetime":"2025-09-11","open":13.9,"high":14.2,"low":13.84,"close":14.11,"volume":4677400},{"symbol":"MBLY","datetime":"2025-09-12","open":14.08,"high":14.11,"low":13.56,"close":13.61,"volume":5593700},{"symbol":"MBLY","datetime":"2025-09-15","open":13.82,"high":14.26,"low":13.74,"close":13.79,"volume":4971500},{"symbol":"MBLY","datetime":"2025-09-16","open":13.81,"high":13.91,"low":13.66,"close":13.78,"volume":4275500},{"symbol":"MBLY","datetime":"2025-09-17","open":13.75,"high":14.54,"low":13.74,"close":14.25,"volume":6160300},{"symbol":"MBLY","datetime":"2025-09-18","open":14.78,"high":14.97,"low":14.5,"close":14.59,"volume":7276500},{"symbol":"MBLY","datetime":"2025-09-19","open":14.76,"high":15.02,"low":14.52,"close":14.91,"volume":8934500},{"symbol":"MBLY","datetime":"2025-09-22","open":14.8,"high":14.81,"low":14.46,"close":14.62,"volume":4036000},{"symbol":"MBLY","datetime":"2025-09-23","open":14.68,"high":14.85,"low":14.14,"close":14.19,"volume":5181300},{"symbol":"MBLY","datetime":"2025-09-24","open":14.12,"high":14.28,"low":13.95,"close":13.97,"volume":4712700},{"symbol":"MBLY","datetime":"2025-09-25","open":13.74,"high":13.91,"low":13.55,"close":13.78,"volume":5312300},{"symbol":"MBLY","datetime":"2025-09-26","open":13.88,"high":13.97,"low":13.69,"close":13.85,"volume":5857900},{"symbol":"MBLY","datetime":"2025-09-29","open":14,"high":14.23,"low":13.74,"close":14.14,"volume":6411000},{"symbol":"MBLY","datetime":"2025-09-30","open":14.1,"high":14.17,"low":13.8,"close":14.12,"volume":4943900},{"symbol":"MBLY","datetime":"2025-10-01","open":14,"high":14.35,"low":13.92,"close":14.18,"volume":8745600},{"symbol":"MBLY","datetime":"2025-10-02","open":14.29,"high":14.79,"low":14.27,"close":14.6,"volume":5773500},{"symbol":"MBLY","datetime":"2025-10-03","open":14.64,"high":14.99,"low":14.43,"close":14.67,"volume":5262000},{"symbol":"MBLY","datetime":"2025-10-06","open":15.45,"high":15.45,"low":15,"close":15.02,"volume":6572100},{"symbol":"MBLY","datetime":"2025-10-07","open":15.03,"high":15.18,"low":14.5,"close":15.09,"volume":6408500},{"symbol":"MBLY","datetime":"2025-10-08","open":15.08,"high":15.71,"low":14.81,"close":15.54,"volume":5672100},{"symbol":"MBLY","datetime":"2025-10-09","open":15.61,"high":15.81,"low":15.14,"close":15.24,"volume":7712900},{"symbol":"MBLY","datetime":"2025-10-10","open":15.24,"high":15.54,"low":14.23,"close":14.24,"volume":7057900},{"symbol":"MBLY","datetime":"2025-10-13","open":14.49,"high":15.36,"low":14.48,"close":15.2,"volume":8002400},{"symbol":"MBLY","datetime":"2025-10-14","open":14.78,"high":15.65,"low":14.45,"close":15.42,"volume":5996100},{"symbol":"MBLY","datetime":"2025-10-15","open":15.59,"high":15.63,"low":15.16,"close":15.33,"volume":5219300},{"symbol":"MBLY","datetime":"2025-10-16","open":15.36,"high":15.45,"low":14.35,"close":14.5,"volume":5502400},{"symbol":"MBLY","datetime":"2025-10-17","open":14.47,"high":14.53,"low":13.95,"close":14.03,"volume":3735600},{"symbol":"MBLY","datetime":"2025-10-20","open":14.14,"high":14.74,"low":14.11,"close":14.7,"volume":4148400},{"symbol":"MBLY","datetime":"2025-10-21","open":14.6,"high":15.19,"low":14.52,"close":15.02,"volume":4240400},{"symbol":"MBLY","datetime":"2025-10-22","open":14.82,"high":14.91,"low":14.17,"close":14.31,"volume":7048800},{"symbol":"MBLY","datetime":"2025-10-23","open":14.05,"high":14.52,"low":13.73,"close":14.09,"volume":7995600},{"symbol":"MBLY","datetime":"2025-10-24","open":14.37,"high":14.37,"low":13.13,"close":13.44,"volume":10769900},{"symbol":"MBLY","datetime":"2025-10-27","open":13.57,"high":13.75,"low":13.36,"close":13.37,"volume":6394700},{"symbol":"MBLY","datetime":"2025-10-28","open":13.37,"high":13.81,"low":13.05,"close":13.41,"volume":5610400},{"symbol":"MBLY","datetime":"2025-10-29","open":13.47,"high":13.47,"low":12.95,"close":13.13,"volume":3744000},{"symbol":"MBLY","datetime":"2025-10-30","open":12.98,"high":13.17,"low":12.85,"close":12.85,"volume":3150400},{"symbol":"MBLY","datetime":"2025-10-31","open":12.9,"high":13.2,"low":12.88,"close":13.15,"volume":3992700},{"symbol":"MBLY","datetime":"2025-11-03","open":13.14,"high":13.2,"low":12.9,"close":13.09,"volume":3877700},{"symbol":"MBLY","datetime":"2025-11-04","open":12.8,"high":12.82,"low":12.39,"close":12.45,"volume":4787300},{"symbol":"MBLY","datetime":"2025-11-05","open":12.51,"high":12.93,"low":12.43,"close":12.89,"volume":3231900},{"symbol":"MBLY","datetime":"2025-11-06","open":12.81,"high":12.86,"low":12.26,"close":12.58,"volume":3924600},{"symbol":"MBLY","datetime":"2025-11-07","open":12.43,"high":12.67,"low":12.26,"close":12.61,"volume":3273100},{"symbol":"MBLY","datetime":"2025-11-10","open":12.71,"high":13.1,"low":12.59,"close":12.91,"volume":3728100},{"symbol":"MBLY","datetime":"2025-11-11","open":12.91,"high":12.91,"low":12.51,"close":12.68,"volume":3816700},{"symbol":"MBLY","datetime":"2025-11-12","open":12.7,"high":12.76,"low":12.33,"close":12.49,"volume":2579500},{"symbol":"MBLY","datetime":"2025-11-13","open":12.35,"high":12.53,"low":12.26,"close":12.46,"volume":4219800},{"symbol":"MBLY","datetime":"2025-11-14","open":12.19,"high":12.54,"low":12.15,"close":12.32,"volume":4230300},{"symbol":"MBLY","datetime":"2025-11-17","open":12.26,"high":12.29,"low":11.83,"close":11.83,"volume":4686700},{"symbol":"MBLY","datetime":"2025-11-18","open":11.67,"high":11.81,"low":11.5,"close":11.68,"volume":3183500},{"symbol":"MBLY","datetime":"2025-11-19","open":11.72,"high":11.77,"low":11.21,"close":11.23,"volume":4687700},{"symbol":"MBLY","datetime":"2025-11-20","open":11.4,"high":11.55,"low":10.77,"close":10.77,"volume":5325500},{"symbol":"MBLY","datetime":"2025-11-21","open":10.9,"high":11.23,"low":10.74,"close":11.17,"volume":5671300},{"symbol":"MBLY","datetime":"2025-11-24","open":11.26,"high":11.31,"low":11,"close":11.22,"volume":4279500},{"symbol":"MBLY","datetime":"2025-11-25","open":11.1,"high":11.32,"low":10.93,"close":11.25,"volume":4708000},{"symbol":"MBLY","datetime":"2025-11-26","open":11.27,"high":11.49,"low":11.15,"close":11.44,"volume":5958800},{"symbol":"MBLY","datetime":"2025-11-28","open":11.49,"high":11.87,"low":11.27,"close":11.82,"volume":2313300},{"symbol":"MBLY","datetime":"2025-12-01","open":11.62,"high":11.73,"low":11.5,"close":11.54,"volume":3527500},{"symbol":"MBLY","datetime":"2025-12-02","open":11.64,"high":11.84,"low":11.52,"close":11.78,"volume":5168600},{"symbol":"MBLY","datetime":"2025-12-03","open":11.75,"high":12.03,"low":11.65,"close":11.96,"volume":2143400},{"symbol":"MBLY","datetime":"2025-12-04","open":12.01,"high":12.06,"low":11.81,"close":11.83,"volume":3053800},{"symbol":"MBLY","datetime":"2025-12-05","open":11.88,"high":12.11,"low":11.67,"close":11.7,"volume":3814700},{"symbol":"MBLY","datetime":"2025-12-08","open":11.68,"high":11.68,"low":11.2,"close":11.31,"volume":4139900},{"symbol":"MBLY","datetime":"2025-12-09","open":11.33,"high":11.56,"low":11.17,"close":11.44,"volume":4423600},{"symbol":"MBLY","datetime":"2025-12-10","open":11.49,"high":11.88,"low":11.35,"close":11.81,"volume":5552300},{"symbol":"MBLY","datetime":"2025-12-11","open":11.69,"high":11.74,"low":11.29,"close":11.4,"volume":5151200},{"symbol":"MBLY","datetime":"2025-12-12","open":11.37,"high":11.6,"low":11.03,"close":11.07,"volume":3851100},{"symbol":"MBLY","datetime":"2025-12-15","open":11.14,"high":11.14,"low":10.5,"close":10.54,"volume":4700900},{"symbol":"MBLY","datetime":"2025-12-16","open":10.49,"high":10.69,"low":10.23,"close":10.39,"volume":4593200},{"symbol":"MBLY","datetime":"2025-12-17","open":10.39,"high":10.63,"low":10.11,"close":10.11,"volume":5467400},{"symbol":"MBLY","datetime":"2025-12-18","open":10.25,"high":10.44,"low":10.04,"close":10.05,"volume":3725500},{"symbol":"MBLY","datetime":"2025-12-19","open":10.18,"high":10.29,"low":10.12,"close":10.19,"volume":7692500},{"symbol":"MBLY","datetime":"2025-12-22","open":10.27,"high":10.4,"low":10.17,"close":10.23,"volume":4312000},{"symbol":"MBLY","datetime":"2025-12-23","open":10.2,"high":10.35,"low":10.13,"close":10.16,"volume":2970300},{"symbol":"MBLY","datetime":"2025-12-24","open":10.19,"high":10.24,"low":10.08,"close":10.17,"volume":1638200},{"symbol":"MBLY","datetime":"2025-12-26","open":10.17,"high":10.45,"low":10.15,"close":10.42,"volume":4659100},{"symbol":"MBLY","datetime":"2025-12-29","open":10.25,"high":10.74,"low":10.23,"close":10.64,"volume":6681900},{"symbol":"MBLY","datetime":"2025-12-30","open":10.59,"high":10.74,"low":10.52,"close":10.61,"volume":6272800},{"symbol":"MBLY","datetime":"2025-12-31","open":10.61,"high":10.72,"low":10.42,"close":10.44,"volume":5244600},{"symbol":"MBLY","datetime":"2026-01-02","open":10.5,"high":11.26,"low":10.5,"close":11.23,"volume":5899700},{"symbol":"MBLY","datetime":"2026-01-05","open":12.08,"high":12.12,"low":11.38,"close":11.51,"volume":9998500},{"symbol":"MBLY","datetime":"2026-01-06","open":12.14,"high":12.2,"low":11.72,"close":12.18,"volume":14859000},{"symbol":"MBLY","datetime":"2026-01-07","open":14.09,"high":14.33,"low":12.1,"close":12.24,"volume":51469700},{"symbol":"MBLY","datetime":"2026-01-08","open":12.03,"high":12.03,"low":11.14,"close":11.24,"volume":19862600},{"symbol":"MBLY","datetime":"2026-01-09","open":11.38,"high":11.66,"low":11.09,"close":11.55,"volume":10620600},{"symbol":"MBLY","datetime":"2026-01-12","open":11.41,"high":11.67,"low":11.26,"close":11.44,"volume":8547600},{"symbol":"MBLY","datetime":"2026-01-13","open":11.49,"high":11.5,"low":10.73,"close":10.75,"volume":14726000},{"symbol":"MBLY","datetime":"2026-01-14","open":10.74,"high":11.19,"low":10.58,"close":10.94,"volume":13096500},{"symbol":"MBLY","datetime":"2026-01-15","open":11.02,"high":11.1,"low":10.81,"close":11.08,"volume":6601300},{"symbol":"MBLY","datetime":"2026-01-16","open":11.08,"high":11.1,"low":10.43,"close":10.5,"volume":8806200},{"symbol":"MBLY","datetime":"2026-01-20","open":10.34,"high":11.05,"low":10.27,"close":10.52,"volume":13056000},{"symbol":"MBLY","datetime":"2026-01-21","open":10.56,"high":10.89,"low":10.46,"close":10.88,"volume":13403400},{"symbol":"MBLY","datetime":"2026-01-22","open":10.29,"high":10.94,"low":10.28,"close":10.51,"volume":17969200},{"symbol":"MBLY","datetime":"2026-01-23","open":10.36,"high":10.5,"low":9.75,"close":9.8,"volume":16108600},{"symbol":"MBLY","datetime":"2026-01-26","open":9.9,"high":10.26,"low":9.75,"close":10.15,"volume":9212800},{"symbol":"MBLY","datetime":"2026-01-27","open":10.01,"high":10.13,"low":9.88,"close":10.08,"volume":8308100},{"symbol":"MBLY","datetime":"2026-01-28","open":10.12,"high":10.13,"low":9.51,"close":9.51,"volume":10401800},{"symbol":"MBLY","datetime":"2026-01-29","open":9.51,"high":9.51,"low":9.1,"close":9.27,"volume":10030600},{"symbol":"MBLY","datetime":"2026-01-30","open":9.22,"high":9.32,"low":8.92,"close":8.98,"volume":8687900},{"symbol":"MBLY","datetime":"2026-02-02","open":8.87,"high":9.05,"low":8.74,"close":8.97,"volume":6367600},{"symbol":"MBLY","datetime":"2026-02-03","open":8.93,"high":8.94,"low":8.4,"close":8.74,"volume":8294300},{"symbol":"MBLY","datetime":"2026-02-04","open":8.72,"high":9.08,"low":8.6,"close":8.93,"volume":7376900},{"symbol":"MBLY","datetime":"2026-02-05","open":8.71,"high":8.78,"low":8.32,"close":8.4,"volume":8039000},{"symbol":"MBLY","datetime":"2026-02-06","open":8.54,"high":8.84,"low":8.42,"close":8.71,"volume":9405400},{"symbol":"MBLY","datetime":"2026-02-09","open":8.7,"high":9.12,"low":8.54,"close":9.07,"volume":6302800},{"symbol":"MBLY","datetime":"2026-02-10","open":9.09,"high":9.68,"low":9.08,"close":9.4,"volume":7207100},{"symbol":"MBLY","datetime":"2026-02-11","open":9.42,"high":9.74,"low":9.39,"close":9.63,"volume":7779900},{"symbol":"MBLY","datetime":"2026-02-12","open":9.66,"high":9.7,"low":9.18,"close":9.4,"volume":6555600},{"symbol":"MBLY","datetime":"2026-02-13","open":9.44,"high":9.63,"low":9.12,"close":9.19,"volume":6461500},{"symbol":"MBLY","datetime":"2026-02-17","open":9.09,"high":9.39,"low":8.91,"close":9.28,"volume":4492400},{"symbol":"MBLY","datetime":"2026-02-18","open":9.27,"high":9.32,"low":9.07,"close":9.1,"volume":2666300},{"symbol":"MBLY","datetime":"2026-02-19","open":9.02,"high":9.2,"low":8.97,"close":9.19,"volume":2144700},{"symbol":"MBLY","datetime":"2026-02-20","open":9.09,"high":9.23,"low":9.01,"close":9.05,"volume":3003400},{"symbol":"MBLY","datetime":"2026-02-23","open":8.97,"high":8.98,"low":8.57,"close":8.7,"volume":5464000},{"symbol":"MBLY","datetime":"2026-02-24","open":8.8,"high":8.98,"low":8.75,"close":8.82,"volume":5218200},{"symbol":"MBLY","datetime":"2026-02-25","open":8.91,"high":8.95,"low":8.58,"close":8.79,"volume":4920700},{"symbol":"MBLY","datetime":"2026-02-26","open":8.8,"high":8.92,"low":8.53,"close":8.75,"volume":3951300},{"symbol":"MBLY","datetime":"2026-02-27","open":8.5,"high":8.61,"low":8.37,"close":8.46,"volume":3808100},{"symbol":"MBLY","datetime":"2026-03-02","open":8.18,"high":8.44,"low":8.11,"close":8.33,"volume":9744900},{"symbol":"MBLY","datetime":"2026-03-03","open":8.04,"high":8.27,"low":8,"close":8.16,"volume":4851300},{"symbol":"MBLY","datetime":"2026-03-04","open":8.21,"high":8.32,"low":8.07,"close":8.28,"volume":2827900},{"symbol":"MBLY","datetime":"2026-03-05","open":8.19,"high":8.31,"low":8.01,"close":8.12,"volume":4761500},{"symbol":"MBLY","datetime":"2026-03-06","open":8.02,"high":8.11,"low":7.93,"close":8.01,"volume":4520400},{"symbol":"MBLY","datetime":"2026-03-09","open":7.91,"high":8.04,"low":7.68,"close":8.03,"volume":5257300},{"symbol":"MBLY","datetime":"2026-03-10","open":8.03,"high":8.15,"low":7.87,"close":7.9,"volume":4659200},{"symbol":"MBLY","datetime":"2026-03-11","open":7.93,"high":8.07,"low":7.76,"close":7.87,"volume":4695700},{"symbol":"MBLY","datetime":"2026-03-12","open":7.79,"high":7.9,"low":7.58,"close":7.59,"volume":4645500},{"symbol":"MBLY","datetime":"2026-03-13","open":7.67,"high":7.78,"low":7.54,"close":7.57,"volume":2906600},{"symbol":"MBLY","datetime":"2026-03-16","open":7.68,"high":7.98,"low":7.68,"close":7.94,"volume":3725500},{"symbol":"MBLY","datetime":"2026-03-17","open":8,"high":8.13,"low":7.89,"close":7.93,"volume":3737700},{"symbol":"MBLY","datetime":"2026-03-18","open":7.85,"high":8.02,"low":7.62,"close":7.62,"volume":5137600},{"symbol":"MBLY","datetime":"2026-03-19","open":7.5,"high":7.96,"low":7.49,"close":7.89,"volume":4601400},{"symbol":"MBLY","datetime":"2026-03-20","open":7.82,"high":7.84,"low":7.53,"close":7.62,"volume":7290000},{"symbol":"MBLY","datetime":"2026-03-23","open":7.91,"high":8.07,"low":7.78,"close":7.79,"volume":6952300},{"symbol":"MBLY","datetime":"2026-03-24","open":7.66,"high":7.74,"low":7.11,"close":7.12,"volume":9062400},{"symbol":"MBLY","datetime":"2026-03-25","open":7.27,"high":7.38,"low":6.84,"close":6.93,"volume":17584300},{"symbol":"MBLY","datetime":"2026-03-26","open":6.9,"high":7.09,"low":6.75,"close":6.82,"volume":10897800},{"symbol":"MBLY","datetime":"2026-03-27","open":6.79,"high":6.9,"low":6.68,"close":6.73,"volume":6403900},{"symbol":"MBLY","datetime":"2026-03-30","open":6.82,"high":6.87,"low":6.47,"close":6.56,"volume":5977400},{"symbol":"MBLY","datetime":"2026-03-31","open":6.68,"high":6.97,"low":6.65,"close":6.87,"volume":6200500},{"symbol":"MBLY","datetime":"2026-04-01","open":7.02,"high":7.57,"low":7.01,"close":7.39,"volume":12204800},{"symbol":"MBLY","datetime":"2026-04-02","open":7.13,"high":7.49,"low":7.06,"close":7.45,"volume":8604800},{"symbol":"MBLY","datetime":"2026-04-06","open":7.41,"high":7.66,"low":7.3,"close":7.34,"volume":4684700},{"symbol":"MBLY","datetime":"2026-04-07","open":7.32,"high":7.37,"low":7.05,"close":7.18,"volume":5746000},{"symbol":"MBLY","datetime":"2026-04-08","open":7.7,"high":7.73,"low":7.33,"close":7.37,"volume":4283500},{"symbol":"MBLY","datetime":"2026-04-09","open":7.3,"high":7.36,"low":7.14,"close":7.21,"volume":3952500},{"symbol":"MBLY","datetime":"2026-04-10","open":7.26,"high":7.39,"low":7.18,"close":7.24,"volume":4224400},{"symbol":"MBLY","datetime":"2026-04-13","open":7.11,"high":7.51,"low":7.05,"close":7.47,"volume":5860000},{"symbol":"MBLY","datetime":"2026-04-14","open":7.54,"high":7.72,"low":7.51,"close":7.62,"volume":5856400},{"symbol":"MBLY","datetime":"2026-04-15","open":7.67,"high":7.79,"low":7.62,"close":7.72,"volume":4678400},{"symbol":"MBLY","datetime":"2026-04-16","open":7.8,"high":7.92,"low":7.56,"close":7.82,"volume":5108600},{"symbol":"MBLY","datetime":"2026-04-17","open":8,"high":8.13,"low":7.84,"close":7.87,"volume":5848900},{"symbol":"MBLY","datetime":"2026-04-20","open":7.85,"high":8.15,"low":7.85,"close":8.04,"volume":7583000},{"symbol":"MBLY","datetime":"2026-04-21","open":8.04,"high":8.18,"low":7.85,"close":7.87,"volume":5478200},{"symbol":"MBLY","datetime":"2026-04-22","open":8,"high":8.1,"low":7.8,"close":7.9,"volume":5924100},{"symbol":"MBLY","datetime":"2026-04-23","open":8.95,"high":9.06,"low":8.33,"close":8.7,"volume":22688600},{"symbol":"MBLY","datetime":"2026-04-24","open":8.86,"high":9.49,"low":8.8,"close":9.23,"volume":13989900},{"symbol":"MBLY","datetime":"2026-04-27","open":8.98,"high":9.21,"low":8.88,"close":9.01,"volume":7242600},{"symbol":"MBLY","datetime":"2026-04-28","open":8.85,"high":9.2,"low":8.84,"close":9.05,"volume":6011000},{"symbol":"MBLY","datetime":"2026-04-29","open":9.09,"high":9.14,"low":8.67,"close":8.73,"volume":5303300},{"symbol":"MBLY","datetime":"2026-04-30","open":8.76,"high":8.84,"low":8.63,"close":8.69,"volume":5915700},{"symbol":"MBLY","datetime":"2026-05-01","open":8.7,"high":8.78,"low":8.58,"close":8.74,"volume":3977500},{"symbol":"MBLY","datetime":"2026-05-04","open":8.77,"high":8.87,"low":8.55,"close":8.65,"volume":3773100},{"symbol":"MBLY","datetime":"2026-05-05","open":8.66,"high":8.81,"low":8.64,"close":8.77,"volume":3476300},{"symbol":"MBLY","datetime":"2026-05-06","open":8.8,"high":9.13,"low":8.73,"close":9.07,"volume":4776200},{"symbol":"MBLY","datetime":"2026-05-07","open":9.1,"high":9.14,"low":8.78,"close":8.87,"volume":4874100},{"symbol":"MBLY","datetime":"2026-05-08","open":8.92,"high":9.23,"low":8.82,"close":9.19,"volume":3966100},{"symbol":"MBLY","datetime":"2026-05-11","open":9.21,"high":9.53,"low":9.12,"close":9.24,"volume":6797300},{"symbol":"MBLY","datetime":"2026-05-12","open":9.23,"high":9.33,"low":8.95,"close":9.23,"volume":5086800},{"symbol":"MBLY","datetime":"2026-05-13","open":9.35,"high":10.81,"low":9.32,"close":10.53,"volume":17216900},{"symbol":"MBLY","datetime":"2026-05-14","open":10.24,"high":10.67,"low":10.21,"close":10.38,"volume":7804400},{"symbol":"MBLY","datetime":"2026-05-15","open":9.96,"high":10.2,"low":9.88,"close":10.02,"volume":5377700},{"symbol":"MBLY","datetime":"2026-05-18","open":9.62,"high":9.89,"low":9.14,"close":9.34,"volume":9730600},{"symbol":"MBLY","datetime":"2026-05-19","open":9.26,"high":9.81,"low":9.24,"close":9.66,"volume":8560900},{"symbol":"MBLY","datetime":"2026-05-20","open":9.63,"high":9.85,"low":9.5,"close":9.77,"volume":5098800},{"symbol":"MBLY","datetime":"2026-05-21","open":9.45,"high":9.97,"low":9.44,"close":9.8,"volume":4152700},{"symbol":"MBLY","datetime":"2026-05-22","open":9.82,"high":10.37,"low":9.81,"close":10.18,"volume":6760600},{"symbol":"MBLY","datetime":"2026-05-26","open":10.34,"high":10.44,"low":9.86,"close":10,"volume":6327700},{"symbol":"MBLY","datetime":"2026-05-27","open":10.06,"high":10.17,"low":9.88,"close":10.16,"volume":4170000},{"symbol":"MBLY","datetime":"2026-05-28","open":10.09,"high":10.53,"low":10.05,"close":10.41,"volume":4346400},{"symbol":"MBLY","datetime":"2026-05-29","open":10.35,"high":10.57,"low":10.25,"close":10.34,"volume":5433100},{"symbol":"MBLY","datetime":"2026-06-01","open":10.28,"high":10.83,"low":10.27,"close":10.68,"volume":6311700},{"symbol":"MBLY","datetime":"2026-06-02","open":10.56,"high":11.255,"low":10.56,"close":10.79,"volume":6438360}],"chartUrl":"https://www.getstock.ai/api/stocks/MBLY/candlestick.png"}