{"schema":"history/1","ticker":"TSLZ","first":"2023-10-19","last":"2025-12-31","gaps":[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":[59.34453,63.73962,63.76468,60.92316,63.22845,67.27106,66.28547,72.76701,70.16103,66.88684,58.53434,57.93296,58.15013,56.66338,56.71349,62.92776,60.0545,55.67778,48.47793,46.22276,49.79762,49.34659,48.84544,46.57356,49.27977,48.99579,48.54475,44.13463,45.15364,46.69049,47.25847,48.44452,47.29188,46.90766,45.63808,45.22046,46.74061,48.11042,47.10812,42.43072,41.69569,42.05318,40.44282,43.3996,40.87715,41.57375,35.88235,34.51254,36.61737,37.95377,38.10746,41.21125,41.26137,41.44512,40.40941,42.31378,42.66458,45.2004,48.49463,48.0603,50.06491,51.75211,51.702,53.33909,53.0551,53.75671,66.90355,66.58615,60.88975,60.37189,63.04469,62.22615,62.91106,67.53834,64.56485,62.57696,61.47442,58.85174,62.32638,64.91566,61.67488,53.84024,54.14093,57.58216,57.04759,55.61097,58.61787,54.12422,53.87365,52.58736,52.75441,52.48713,59.90416,64.54814,67.67198,66.10171,68.49053,66.61957,66.80332,72.81713,78.93116,77.91215,68.08961,70.12762,66.53604,68.82463,70.49513,68.92485,64.84883,63.31198,66.25205,66.83673,73.23475,71.7313,69.30907,74.4208,67.18753,64.14722,67.87244,65.68409,68.34019,76.0746,80.21744,81.95477,87.65117,91.1091,97.27326,93.4144,70.87934,63.96347,65.60056,45.48774,50.58276,52.40361,52.48713,51.83563,49.78092,53.55625,55.44392,57.19794,59.55335,57.09772,53.32239,55.44392,55.00958,53.32239,54.89265,47.55916,50.83333,54.52514,51.10062,52.55395,52.92146,51.31778,51.76882,52.80453,53.85694,53.67319,51.86904,52.18644,54.34138,56.42952,52.0361,48.82873,51.3679,45.93877,47.20835,48.94567,48.17724,48.3944,45.88866,41.51194,41.11102,40.84374,36.016,28.76602,24.79023,23.82134,23.57076,21.85015,21.6831,25.34149,23.83804,22.95268,22.30118,23.6877,23.55406,25.47514,22.85245,23.80464,29.7182,28.48204,28.54886,25.39161,27.46303,25.19115,28.53215,30.93767,33.54365,33.05921,35.89906,33.24297,32.92557,33.7107,30.20265,32.30748,28.23146,27.73031,26.0264,26.39391,25.89276,28.84955,26.17675,27.86395,28.93307,29.91867,29.76832,27.46303,28.41521,26.0431,23.48724,27.44633,25.99299,23.67099,23.27007,22.93597,22.81904,23.48724,23.27007,23.40372,19.96249,20.86455,18.84324,18.19175,17.82424,18.19175,17.32309,17.18945,17.64049,18.89336,20.12953,18.57597,19.94578,19.32769,19.89566,20.27988,23.83804,23.52065,23.45383,23.06962,23.15314,23.21996,23.63758,23.83804,24.82364,13.91527,13.0132,13.64799,13.96539,14.18255,15.0178,15.13473,15.86976,14.76722,10.42393,9.822545,8.202158,6.69871,7.483843,7.40032,8.268976,7.751125,6.882461,6.598475,6.748824,6.849052,6.314496,6.815643,6.849052,7.049515,6.548361,6.114033,6.281079,6.080624,5.663,5.061618,5.061618,4.760927,4.209659,4.309895,3.942385,3.466287,3.21571,3.758626,3.792035,4.025908,3.867206,3.319663,3.336384,3.662503,3.904989,4.164214,4.674286,3.921719,3.896629,4.214387,4.197657,4.206018,4.022056,4.155853,3.495263,3.746119,3.511985,3.553797,3.712668,3.729397,3.838095,4.030426,4.005335,4.206018,3.938441,3.854825,4.25619,4.072229,4.364897,4.448512,4.757901,5.042208,5.677708,5.385048,4.774631,4.791353,4.841525,4.657564,4.816435,5.276342,5.493746,6.421913,6.923633,7.35008,6.764753,7.149397,7.793266,7.375171,8.219722,8.278255,10.83698,9.967349,8.470577,8.963928,8.303338,9.114437,10.06769,9.114437,9.097716,8.127737,6.187788,5.769692,6.396831,6.338298,6.789836,7.02397,6.513898,5.803135,6.455365,7.793266,8.161188,8.980649,4.933502,5.619174,5.635904,5.635904,5.55228,6.112524,6.104164,6.831648,6.221231,5.502107,5.150914,4.130763,4.09732,3.93008,4.197657,4.24783,4.030426,4.239469,4.389979,4.356536,4.088951,3.704307,3.202596,2.893207,2.650712,2.734328,2.617269,2.734328,2.700885,2.851395,2.751058,2.767779,2.399857,2.45839,2.441669,2.617269,2.667434,2.633991,2.817952,3.637413,3.369836,3.060447,2.717606,2.717606,2.834673,2.725967,2.667434,2.868125,2.759418,2.767779,2.316241,2.416578,2.592179,2.633991,2.667434,2.759418,3.060447,2.759418,2.759418,3.135702,3.052086,3.085529,2.801231,2.742697,2.675794,2.767779,2.583818,2.633991,2.475112,2.466751,2.416578,2.416578,2.801231,2.62563,2.450029,2.516924,2.542006,2.717606,2.809591,2.700885,2.709246,2.516924,2.483472,2.366405,2.232617,2.190813,2.224256,2.274429,2.341323,2.28279,2.358045,2.433308,2.500202,2.207535,2.107189,2.048656,2.073746,2.098828,2.257708,2.316241,2.249347,2.190813,2.031934,2.082107,2.073746,2.065386,1.839612,1.555306,1.44493,1.36633,1.336224,1.393089,1.329541,1.277691,1.326195,1.222503,1.327863,1.222503,1.212474,1.200767,1.123835,1.229195,1.26933,1.142233,1.220834,1.19909,1.222503,1.321172,1.197421,1.230864,1.197421,1.23421,1.17233,1.130527,1.152263,1.175676,1.122166,1.187383,1.095407,1.053595,1.050249,1.14976,1.063633,1.008445,1.112128,1.02182,1.092061,1.174842,1.089136,1.117143,1.163135,1.316991,1.299435,1.27142,1.320337,1.301947,1.359638,1.387231,1.200767,1.190729,1.148917,1.130527,1.12885,1.135963,1.043565,1.007602,1.004678,1.071993,1.045234,1.016806,1.036873,0.9808512,0.9131142,0.8562579,0.9340244,0.868799,0.8779941,0.8504003,0.8612727,0.8621997,0.8984408,0.9582807,0.9801938,1],"pr":[59.88201,64.3169,64.34218,61.47493,63.8011,67.88032,66.8858,73.42604,70.79646,67.49263,59.06448,58.45765,58.67678,57.17657,57.22714,63.49768,60.5984,56.18205,48.91698,46.64138,50.24863,49.79351,49.28782,46.99536,49.72609,49.43953,48.98441,44.53434,45.56258,47.11336,47.68647,48.88327,47.72019,47.33249,46.05141,45.63,47.16393,48.54614,47.53477,42.815,42.07332,42.43405,40.8091,43.79267,41.24737,41.95027,36.20733,34.82512,36.94901,38.29751,38.45259,41.58449,41.63506,41.82048,40.77539,42.69701,43.05099,45.60978,48.93384,48.49558,50.51833,52.22082,52.17025,53.82217,53.53561,54.24357,67.50948,67.18921,61.44121,60.91867,63.61568,62.78972,63.48083,68.15002,65.1496,63.1437,62.03118,59.38475,62.89086,65.50358,62.23346,54.32786,54.63127,58.10367,57.56426,56.11462,59.14876,54.61441,54.36157,53.06363,53.2322,52.96249,60.44669,65.13274,68.28487,66.70038,69.11083,67.22292,67.40834,73.47661,79.64602,78.61778,68.70628,70.76275,67.13864,69.44796,71.13359,69.54909,65.43616,63.88538,66.85209,67.44206,73.89802,72.38095,69.93679,75.09482,67.79604,64.72819,68.48715,66.27897,68.95912,76.76359,80.94395,82.69701,88.44501,91.93426,98.15424,94.26043,71.52128,64.54277,66.19469,45.89971,51.04088,52.87821,52.96249,52.3051,50.23177,54.0413,55.94606,57.71597,60.09271,57.61483,53.80531,55.94606,55.5078,53.80531,55.3898,47.98989,51.29372,55.01896,51.56342,53.02992,53.40076,51.78255,52.23767,53.28276,54.34471,54.15929,52.33881,52.65908,54.83354,56.94058,52.50737,49.27097,51.83312,46.35483,47.6359,49.38896,48.61357,48.8327,46.30426,41.88791,41.48335,41.21365,36.34218,29.02655,25.01475,24.03708,23.78424,22.04804,21.87948,25.57101,24.05394,23.16056,22.50316,23.90223,23.76738,25.70586,23.05942,24.02023,29.98736,28.73999,28.80742,25.62158,27.71176,25.4193,28.79056,31.21787,33.84745,33.35862,36.22419,33.54404,33.22377,34.01601,30.47619,32.60008,28.48715,27.98146,26.26212,26.63295,26.12727,29.11083,26.41382,28.11631,29.19511,30.18963,30.03793,27.71176,28.67257,26.27897,23.69996,27.6949,26.2284,23.88538,23.48083,23.1437,23.02571,23.69996,23.48083,23.61568,20.14328,21.05352,19.01391,18.35651,17.98567,18.35651,17.47998,17.34513,17.80025,19.06448,20.31184,18.74421,20.12642,19.50274,20.07585,20.46355,24.05394,23.73367,23.66625,23.27855,23.36283,23.43026,23.85166,24.05394,25.04846,14.0413,13.13106,13.7716,14.09187,14.311,15.15381,15.27181,16.01349,14.90097,10.51833,9.911504,8.276443,6.759376,7.551622,7.467341,8.343869,7.821323,6.944796,6.658239,6.809945,6.911083,6.371681,6.87737,6.911083,7.113359,6.60767,6.169406,6.337969,6.135693,5.714286,5.107459,5.107459,4.804046,4.247788,4.348925,3.978087,3.497682,3.244838,3.792668,3.82638,4.062368,3.902233,3.345976,3.362832,3.69153,3.935946,4.197219,4.711336,3.952802,3.927518,4.247788,4.230931,4.239359,4.05394,4.188791,3.522967,3.775811,3.539823,3.581964,3.742099,3.758955,3.868521,4.062368,4.037084,4.239359,3.969659,3.885377,4.289928,4.104509,4.399494,4.483776,4.795617,5.082174,5.722714,5.427729,4.812474,4.82933,4.879899,4.69448,4.854614,5.318163,5.537295,6.472819,6.978508,7.408344,6.818373,7.206068,7.855036,7.433628,8.284871,8.343869,10.92288,10.04635,8.537716,9.034977,8.369153,9.186684,10.14749,9.186684,9.169827,8.192162,6.236831,5.815424,6.447535,6.388538,6.843658,7.079646,6.565529,5.849136,6.506532,7.855036,8.225874,9.051833,4.972609,5.663717,5.680573,5.680573,5.596292,6.160978,6.15255,6.885799,6.270544,5.545723,5.19174,4.163506,4.129794,3.961231,4.230931,4.2815,4.062368,4.273072,4.424779,4.391066,4.121365,3.73367,3.227981,2.91614,2.671724,2.756005,2.638011,2.756005,2.722292,2.873999,2.772861,2.789718,2.418879,2.477876,2.46102,2.638011,2.68858,2.654867,2.840287,3.666245,3.396544,3.084703,2.739149,2.739149,2.857143,2.747577,2.68858,2.890855,2.78129,2.789718,2.334598,2.435735,2.612727,2.654867,2.68858,2.78129,3.084703,2.78129,2.78129,3.160556,3.076275,3.109987,2.82343,2.764433,2.697008,2.789718,2.604298,2.654867,2.494732,2.486304,2.435735,2.435735,2.82343,2.646439,2.469448,2.536873,2.562158,2.739149,2.831858,2.722292,2.730721,2.536873,2.503161,2.385166,2.250316,2.208175,2.241888,2.292457,2.359882,2.300885,2.376738,2.452592,2.520017,2.225032,2.123894,2.064897,2.090181,2.115466,2.275601,2.334598,2.267172,2.208175,2.04804,2.098609,2.090181,2.081753,1.854193,1.567636,1.456384,1.37716,1.346818,1.40413,1.340076,1.287821,1.336705,1.232196,1.33839,1.232196,1.222082,1.210282,1.132743,1.238938,1.279393,1.151285,1.23051,1.208597,1.232196,1.331648,1.206911,1.240624,1.206911,1.243995,1.181627,1.139486,1.161399,1.184998,1.131058,1.196797,1.104088,1.061947,1.058576,1.158871,1.072061,1.016435,1.120944,1.02992,1.100716,1.184155,1.097767,1.126001,1.172356,1.327434,1.309735,1.2815,1.330805,1.312263,1.370417,1.39823,1.210282,1.200169,1.158028,1.139486,1.1378,1.144964,1.051833,1.015592,1.012642,1.080489,1.053519,1.024863,1.045091,0.988622,0.920354,0.8630426,0.9414244,0.8756848,0.8849558,0.8571429,0.8680995,0.8621997,0.8984408,0.9582807,0.9801938,1]}