{"text_format":"2","workbook":"xlsx","n_sheets":1,"sheets":["Historia"],"not_rendered":{"charts":0,"images":0,"macros":0,"external_links":0,"defined_names":0,"comments":0,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"run_cost":"one","rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"Historia","index":0,"n_rows":562,"n_cols":7,"rows_kept":562,"cut":false,"hidden":false,"merged":[]}
["Ticker","Fecha","Apertura","MaximoDiario","MinimoDiario","Volumen","Cierre"]
["TSM","19/6/2026",81400,81400,77000,559,77425]
["TSM","18/6/2026",75500,77625,74800,1021,72350]
["TSM","17/6/2026",72950,73700,72150,642,71350]
["TSM","16/6/2026",72650,72975,71075,625,70850]
["TSM","12/6/2026",69375,71000,69375,1186,69642.163]
["TSM","11/6/2026",69625,70400,68000,1125,68700]
["TSM","10/6/2026",70650,71400,68250,660,71925]
["TSM","9/6/2026",73500,74250,68850,1111,71900]
["TSM","8/6/2026",71100,73200,71100,17705,70175]
["TSM","5/6/2026",74000,74000,68425,1550,74825]
["TSM","4/6/2026",72500,75800,71825,1010,74575]
["TSM","3/6/2026",74150,74575,73050,840,74650]
["TSM","2/6/2026",73300,75175,73300,1244,71450]
["TSM","1/6/2026",71525,75025,70000,1033,69225]
["TSM","29/5/2026",70100,71625,68925,900,70025]
["TSM","28/5/2026",69775,70550,68450,1497,68175]
["TSM","27/5/2026",70200,71575,67525,1385,68425]
["TSM","26/5/2026",69900,69900,67675,949,66925]
["TSM","22/5/2026",66725,67700,66450,875,67400]
["TSM","21/5/2026",67125,67575,66400,387,65950]
["TSM","20/5/2026",65925,66925,65650,552,62650]
["TSM","19/5/2026",64100,66025,62075,1151,65275]
["TSM","18/5/2026",67625,67625,64850,1097,66800]
["TSM","15/5/2026",67400,68125,66200,670,69200]
["TSM","14/5/2026",67450,69800,67450,1020,66425]
["TSM","13/5/2026",64750,66725,64550,878,65800]
["TSM","12/5/2026",65175,66275,63550,1152,66975]
["TSM","11/5/2026",66900,67400,66000,1217,67875]
["TSM","8/5/2026",68575,69400,66625,1033,68150]
["TSM","7/5/2026",69775,69775,67700,671,66600]
["TSM","6/5/2026",66625,69525,66175,3998,65500]
["TSM","5/5/2026",68500,68500,65000,518,67075]
["TSM","4/5/2026",67050,68275,65700,828,66350]
["TSM","30/4/2026",64725,66675,63550,2254,65900]
["TSM","29/4/2026",65850,66675,64450,318,66300]
["TSM","28/4/2026",68000,68000,64900,865,68675]
["TSM","27/4/2026",71900,71900,66675,853,67375]
["TSM","24/4/2026",65150,68125,65150,823,63025]
["TSM","23/4/2026",62750,64000,61825,872,63100]
["TSM","22/4/2026",61275,63100,60750,728,60175]
["TSM","21/4/2026",60325,60975,59925,867,60050]
["TSM","20/4/2026",60175,60250,59350,306,60100]
["TSM","17/4/2026",59600,60475,59050,11206,58550]
["TSM","16/4/2026",59950,60225,58350,833,60800]
["TSM","15/4/2026",61900,62200,60600,2053,62175]
["TSM","14/4/2026",60750,62550,60650,3087,60625]
["TSM","13/4/2026",61500,61500,59900,913,61125]
["TSM","10/4/2026",61425,62325,60675,787,59850]
["TSM","9/4/2026",60325,60325,59225,1407,59825]
["TSM","8/4/2026",60150,60500,59300,888,56925]
["TSM","7/4/2026",55925,56925,55550,305,55900]
["TSM","6/4/2026",55925,56950,55875,783,56925]
["TSM","1/4/2026",56000,57325,56000,16568,55250]
["TSM","31/3/2026",52700,55450,52700,12623,52150]
["TSM","30/3/2026",53700,53700,51700,613,53400]
["TSM","27/3/2026",52525,53675,51900,694,52700]
["TSM","26/3/2026",55500,55500,52550,1076,55900]
["TSM","25/3/2026",55425,57100,55425,1083,53500]
["TSM","23/3/2026",54650,55625,54250,4190,53725]
["TSM","20/3/2026",55000,55000,53125,507,55450]
["TSM","19/3/2026",54175,55450,54000,544,55450]
["TSM","18/3/2026",57975,57975,55450,131,57267.176]
["TSM","17/3/2026",56125,58900,55775,721,55725]
["TSM","16/3/2026",55650,56475,55275,501,54800]
["TSM","13/3/2026",55375,56100,54500,617,55450]
["TSM","12/3/2026",56800,56800,54675,1433,57900]
["TSM","11/3/2026",57875,58475,57075,324,56500]
["TSM","10/3/2026",56400,57425,56400,1244,56975]
["TSM","9/3/2026",55600,57300,54650,915,56175]
["TSM","6/3/2026",56625,57550,56125,716,57325]
["TSM","5/3/2026",58400,59150,56575,609,60100]
["TSM","4/3/2026",59375,60300,58075,1164,58125]
["TSM","3/3/2026",57700,58550,56750,744,60350]
["TSM","2/3/2026",60150,60975,59025,10612,60675]
["TSM","27/2/2026",61250,62250,60350,529,61625]
["TSM","26/2/2026",63775,64850,61175,633,63750]
["TSM","25/2/2026",63125,64000,62000,2268,62250]
["TSM","24/2/2026",60750,63125,60650,459,58775]
["TSM","23/2/2026",58525,59625,58525,795,59650]
["TSM","20/2/2026",57975,59850,57900,450,58050]
["TSM","19/2/2026",58700,58700,57350,2072,58675]
["TSM","18/2/2026",62675,62675,58675,385,60125]
["TSM","13/2/2026",60000,61075,59200,576,61125]
["TSM","12/2/2026",63950,63950,59800,970,61325]
["TSM","11/2/2026",62000,62425,59950,711,59425]
["TSM","10/2/2026",59450,62425,58550,1324,58450]
["TSM","9/2/2026",57700,59525,57500,1153,57700]
["TSM","6/2/2026",57175,58450,56150,563,55475]
["TSM","5/2/2026",54125,56500,53325,559,54125]
["TSM","4/2/2026",55400,56325,53050,15335,55200]
["TSM","3/2/2026",56975,57775,54950,482,56950]
["TSM","2/2/2026",54050,57675,54050,1035,55950]
["TSM","30/1/2026",56100,57100,54900,924,58050]
["TSM","29/1/2026",57000,58075,56000,1522,58025]
["TSM","28/1/2026",57200,58350,56800,17132,57050]
["TSM","27/1/2026",56400,58750,56400,304,56400]
["TSM","26/1/2026",56000,56500,55450,8943,56375]
["TSM","23/1/2026",55700,56800,55400,201,55300]
["TSM","22/1/2026",56000,56325,55075,326,55525]
["TSM","21/1/2026",58300,58300,54975,972,55875]
["TSM","20/1/2026",57800,57800,55775,2833,58950]
["TSM","19/1/2026",58000,59325,57025,3758,57950]
["TSM","16/1/2026",59000,59450,57300,757,57925]
["TSM","15/1/2026",57250,59350,57250,1099,54975]
["TSM","14/1/2026",56025,56100,54925,781,56225]
["TSM","13/1/2026",57250,57400,56100,321,56525]
["TSM","12/1/2026",55400,56975,54525,498,54950]
["TSM","9/1/2026",56825,56825,54125,436,54050]
["TSM","8/1/2026",55125,55950,53700,255,54925]
["TSM","7/1/2026",54650,57250,54300,869,55500]
["TSM","6/1/2026",56625,56875,55325,22475,55550]
["TSM","5/1/2026",54950,56575,54950,959,55575]
["TSM","2/1/2026",50000,55850,50000,910,50875]
["TSM","30/12/2025",51225,52475,50550,731,50325]
["TSM","29/12/2025",51250,52375,49500,435,52350]
["TSM","26/12/2025",49900,52525,49900,401,50300]
["TSM","24/12/2025",50625,51000,50425,1160,50450]
["TSM","23/12/2025",49880,51000,49880,1594,50350]
["TSM","22/12/2025",52000,52000,50125,355,50275]
["TSM","19/12/2025",51000,51000,49420,360,49000]
["TSM","18/12/2025",48500,50475,48500,538,47700]
["TSM","17/12/2025",49200,49540,47480,612,48940]
["TSM","16/12/2025",49500,50800,48600,389,49380]
["TSM","15/12/2025",49220,49660,48900,360,49320]
["TSM","12/12/2025",51400,51400,49120,5189,50925]
["TSM","11/12/2025",52000,52000,49520,106,52175]
["TSM","10/12/2025",50800,52400,50725,823,50800]
["TSM","9/12/2025",49920,50850,49800,321,48940]
["TSM","5/12/2025",49000,50700,47220,287,49460]
["TSM","4/12/2025",48380,50100,48380,311,50300]
["TSM","3/12/2025",49620,50600,48300,484,49520]
["TSM","2/12/2025",49560,49880,49040,221,49560]
["TSM","1/12/2025",48000,49700,48000,162,49100]
["TSM","18/11/2025",45640,45680,44800,157,46440]
["TSM","17/11/2025",46260,47100,46240,240,46760]
["TSM","14/11/2025",46500,47420,44840,631,46420]
["TSM","13/11/2025",47660,49180,46100,432,47660]
["TSM","12/11/2025",48000,48080,47360,1192,47780]
["TSM","11/11/2025",47860,48500,47500,303,48220]
["TSM","10/11/2025",47500,48520,47120,648,46840]
["TSM","7/11/2025",47500,49200,45840,277,49580]
["TSM","6/11/2025",49500,49700,47980,4545,49640]
["TSM","5/11/2025",50900,50900,48360,508,48360]
["TSM","4/11/2025",50725,50825,48360,521,52050]
["TSM","3/11/2025",50250,52250,49760,641,49960]
["TSM","31/10/2025",50525,50525,49360,586,50550]
["TSM","30/10/2025",51750,51750,49960,856,50175]
["TSM","29/10/2025",50200,51425,48900,664,49940]
["TSM","28/10/2025",49080,50600,48740,688,46800]
["TSM","27/10/2025",48280,50000,44000,12870,51375]
["TSM","24/10/2025",50950,51900,50475,14368,50200]
["TSM","23/10/2025",50800,52700,50800,1608,52650]
["TSM","22/10/2025",52625,54000,51750,1429,52650]
["TSM","21/10/2025",51950,52900,51100,9180,51975]
["TSM","20/10/2025",53800,53800,50225,538,49740]
["TSM","17/10/2025",49600,52000,48000,1469,49000]
["TSM","16/10/2025",50400,50575,45900,857,50075]
["TSM","15/10/2025",49620,50375,48100,990,49920]
["TSM","14/10/2025",46560,49980,46000,593,48980]
["TSM","13/10/2025",48300,49820,45860,908,48740]
["TSM","9/10/2025",54200,54250,47820,1583,53000]
["TSM","8/10/2025",51575,53525,49840,1055,51100]
["TSM","7/10/2025",52000,52000,50300,13531,51100]
["TSM","6/10/2025",49400,53100,49400,643,49900]
["TSM","3/10/2025",50100,52975,48920,363,49820]
["TSM","2/10/2025",50325,53800,48120,1557,51325]
["TSM","1/10/2025",48700,51800,48380,1315,47540]
["TSM","30/9/2025",46200,47700,44900,572,45840]
["TSM","29/9/2025",47000,47040,44120,715,45580]
["TSM","26/9/2025",41260,45780,40900,329,43900]
["TSM","25/9/2025",42300,43160,41640,6090,43500]
["TSM","24/9/2025",44300,44300,41720,198,44980]
["TSM","23/9/2025",44500,45240,41560,173,44600]
["TSM","22/9/2025",46200,46200,41000,307,46100]
["TSM","19/9/2025",46400,46400,44740,344,43580]
["TSM","18/9/2025",43480,46660,43100,12540,43760]
["TSM","17/9/2025",41720,44200,41700,227,43146.432]
["TSM","16/9/2025",43220,43920,42080,242,43000]
["TSM","15/9/2025",43000,43840,42400,9374,42680]
["TSM","12/9/2025",41740,43280,41740,353,41500]
["TSM","11/9/2025",41620,41840,41180,8556,41340]
["TSM","10/9/2025",41260,42900,41060,354,40220]
["TSM","9/9/2025",40100,40560,39880,175,39400]
["TSM","8/9/2025",37900,39880,37900,9976,37525]
["TSM","5/9/2025",36900,37900,36050,546,35850]
["TSM","4/9/2025",36025,36150,35300,231,35050]
["TSM","3/9/2025",35000,35500,34000,231,34625]
["TSM","2/9/2025",34525,35825,34375,198,35775]
["TSM","1/9/2025",34700,36350,34000,1562,34775]
["TSM","29/8/2025",33975,36150,33975,192,35975]
["TSM","28/8/2025",35875,36750,35375,140,36500]
["TSM","27/8/2025",36100,36600,35850,54,35800]
["TSM","26/8/2025",35675,36075,35600,314,35675]
["TSM","25/8/2025",34950,35850,34950,470,34450]
["TSM","22/8/2025",33500,34475,33500,606,33275]
["TSM","21/8/2025",33300,33500,31775,73,32900]
["TSM","20/8/2025",32950,34000,32350,417,33750]
["TSM","19/8/2025",34050,34725,33725,741,34750]
["TSM","18/8/2025",34925,35350,34700,295,34925]
["TSM","14/8/2025",35350,35950,34550,412,35350]
["TSM","13/8/2025",36100,36325,35250,3311,35825]
["TSM","12/8/2025",35900,36625,35650,242,35750]
["TSM","11/8/2025",36325,36875,35725,347,35625]
["TSM","8/8/2025",36525,36525,35325,139,35600]
["TSM","7/8/2025",36650,36650,35575,216,34500]
["TSM","6/8/2025",35000,35000,34050,288,34700]
["TSM","5/8/2025",35475,36400,34600,598,36275]
["TSM","4/8/2025",36550,36550,35650,450,36125]
["TSM","1/8/2025",36900,36900,34775,611,36900]
["TSM","31/7/2025",36150,38200,35725,3445,35350]
["TSM","30/7/2025",34775,35675,34775,197,34900]
["TSM","29/7/2025",35875,35875,34625,331,34800]
["TSM","28/7/2025",34000,35150,34000,689,35225]
["TSM","25/7/2025",34175,35250,34175,461,34175]
["TSM","24/7/2025",34150,34200,33650,286,33975]
["TSM","23/7/2025",33475,33975,33225,214,32925]
["TSM","22/7/2025",34000,34000,32850,377,34300]
["TSM","21/7/2025",35000,36475,34200,312,34575]
["TSM","18/7/2025",35050,35625,34200,230,35550]
["TSM","17/7/2025",33875,35550,33875,1345,34100]
["TSM","16/7/2025",33100,34100,33050,231,33875]
["TSM","15/7/2025",33875,34100,32100,401,32800]
["TSM","14/7/2025",32600,33050,32200,568,32925]
["TSM","11/7/2025",32550,32925,32550,272,32550]
["TSM","10/7/2025",32200,32975,32200,107,32175]
["TSM","8/7/2025",32550,32550,31900,5390,32525]
["TSM","7/7/2025",31775,32975,31775,870,32925]
["TSM","4/7/2025",32625,33800,31800,244,32300]
["TSM","3/7/2025",32500,32600,32050,312,32150]
["TSM","2/7/2025",31550,32150,31500,291,30750]
["TSM","1/7/2025",30625,31575,29950,493,30625]
["TSM","30/6/2025",30025,30625,29950,631,30275]
["TSM","27/6/2025",30450,30500,30025,5600,29950]
["TSM","26/6/2025",29750,30250,29750,184,29625]
["TSM","25/6/2025",29225,29625,29125,414,28975]
["TSM","24/6/2025",28525,29000,28525,214,27700]
["TSM","23/6/2025",27225,27750,27200,391,26600]
["TSM","19/6/2025",27750,28200,26500,1235,27700]
["TSM","18/6/2025",27850,27875,27575,437,27950]
["TSM","17/6/2025",28525,28625,27950,199,27925]
["TSM","13/6/2025",28000,28250,27775,563,28351.21]
["TSM","12/6/2025",28075,29100,27600,282,28200]
["TSM","11/6/2025",28750,28900,28175,541,28150]
["TSM","10/6/2025",28050,28225,28025,318,27575]
["TSM","9/6/2025",27475,27800,27475,278,27275]
["TSM","6/6/2025",27900,27900,27125,155,27025]
["TSM","5/6/2025",27300,27425,27025,124,27050]
["TSM","4/6/2025",26725,27075,26725,315,26150]
["TSM","3/6/2025",25900,26325,25825,223,25900]
["TSM","2/6/2025",25800,25900,25475,265,25825]
["TSM","30/5/2025",25825,26100,25625,173,25875]
["TSM","29/5/2025",25650,26200,25500,188,25775]
["TSM","28/5/2025",25700,25800,25600,211,25725]
["TSM","27/5/2025",25250,25750,25250,221,24925]
["TSM","26/5/2025",25100,25100,24075,163,24625]
["TSM","23/5/2025",24775,24850,24475,3686,25350]
["TSM","22/5/2025",24975,25225,24950,116,24875]
["TSM","21/5/2025",24875,25300,24875,268,24875]
["TSM","19/5/2025",24800,24800,24500,29,25200]
["TSM","16/5/2025",25175,25300,24975,3638,25075]
["TSM","15/5/2025",24825,25100,24800,244,24825]
["TSM","14/5/2025",25100,25100,24775,486,24675]
["TSM","13/5/2025",24575,24775,24575,70,23950]
["TSM","12/5/2025",22675,24275,22675,358,22900]
["TSM","9/5/2025",22750,23025,22450,190,22750]
["TSM","8/5/2025",22450,22750,22175,45,22250]
["TSM","7/5/2025",23025,23025,22250,272,23225]
["TSM","6/5/2025",23325,23600,23150,265,23750]
["TSM","5/5/2025",22225,23975,22225,11971,22025]
["TSM","2/5/2025",23450,27275,23450,9635,22025]
["TSM","30/4/2025",21625,22075,21625,463,21925]
["TSM","29/4/2025",21900,22900,21750,174,21200]
["TSM","28/4/2025",22050,22050,21200,29,21875]
["TSM","25/4/2025",21575,21975,21000,229,21800]
["TSM","24/4/2025",21700,21950,21600,223,21025]
["TSM","23/4/2025",19900,21025,19900,531,19300]
["TSM","22/4/2025",18750,19300,18750,156,18575]
["TSM","21/4/2025",17850,18675,17850,487,19625]
["TSM","16/4/2025",20700,20850,19575,732,21700]
["TSM","15/4/2025",21800,21875,21475,3575,21700]
["TSM","14/4/2025",21250,21625,21025,366,23525]
["TSM","11/4/2025",23800,24650,22600,276,22900]
["TSM","10/4/2025",22825,23200,22300,252,24775]
["TSM","9/4/2025",21525,24900,21325,347,21425]
["TSM","8/4/2025",22925,22975,21350,275,21800]
["TSM","7/4/2025",21750,22900,21325,563,21800]
["TSM","4/4/2025",22800,22800,21525,808,23325]
["TSM","3/4/2025",23525,23975,23300,139,24350]
["TSM","1/4/2025",24275,25100,24275,122,24050]
["TSM","31/3/2025",23600,24325,23600,3731,24025]
["TSM","28/3/2025",23950,24075,23775,116,24175]
["TSM","27/3/2025",24375,24700,24100,177,24750]
["TSM","26/3/2025",25250,25450,24750,232,25950]
["TSM","25/3/2025",25850,26975,25775,310,25250]
["TSM","21/3/2025",25000,25500,25000,162,25400]
["TSM","20/3/2025",25250,25475,24900,4383,24925]
["TSM","19/3/2025",25150,25350,24800,150,24676.615]
["TSM","18/3/2025",23975,25200,23975,274,24700]
["TSM","17/3/2025",24225,24700,24200,183,23825]
["TSM","14/3/2025",23700,24600,23525,365,23875]
["TSM","13/3/2025",23875,23875,23325,72,24200]
["TSM","12/3/2025",24675,24675,23975,309,23550]
["TSM","11/3/2025",23175,23550,22950,244,23100]
["TSM","10/3/2025",23650,23650,22975,114,23650]
["TSM","7/3/2025",25000,25000,23000,184,24525]
["TSM","6/3/2025",24225,25000,24225,356,25075]
["TSM","5/3/2025",24875,25225,24250,774,24250]
["TSM","28/2/2025",24300,24650,24100,206,25200]
["TSM","27/2/2025",26250,26250,25100,92,26050]
["TSM","26/2/2025",25950,26350,25950,871,25450]
["TSM","25/2/2025",25600,26150,25325,397,26100]
["TSM","24/2/2025",26500,26700,25850,284,26750]
["TSM","21/2/2025",27025,27175,26550,154,27025]
["TSM","20/2/2025",27000,27800,26650,336,27250]
["TSM","19/2/2025",27300,27300,26975,334,27175]
["TSM","18/2/2025",27825,27875,27100,1482,27825]
["TSM","17/2/2025",27300,28000,26250,1972,27050]
["TSM","14/2/2025",26750,27025,26200,477,26800]
["TSM","13/2/2025",26900,26900,26500,132,27150]
["TSM","12/2/2025",28050,28050,27075,162,27750]
["TSM","11/2/2025",26825,27750,26825,4147,27500]
["TSM","10/2/2025",27750,27800,27425,127,27500]
["TSM","7/2/2025",28500,28500,27075,178,27850]
["TSM","6/2/2025",27800,28225,27550,223,27975]
["TSM","5/2/2025",27400,28025,27300,185,26975]
["TSM","4/2/2025",26825,27225,26825,137,26850]
["TSM","3/2/2025",26275,26950,26200,495,28225]
["TSM","31/1/2025",27650,28900,27600,543,27000]
["TSM","30/1/2025",27075,28000,26875,160,26175]
["TSM","29/1/2025",26600,27650,25500,319,25950]
["TSM","28/1/2025",25975,26850,25250,1140,25825]
["TSM","27/1/2025",25700,27250,24500,965,29825]
["TSM","24/1/2025",29975,29975,28300,580,29275]
["TSM","23/1/2025",29500,29675,29025,184,29700]
["TSM","22/1/2025",29275,29975,29200,599,28900]
["TSM","21/1/2025",28350,29350,28175,309,28325]
["TSM","20/1/2025",27975,28900,27125,286,28150]
["TSM","17/1/2025",29275,29275,28025,368,29150]
["TSM","16/1/2025",28900,29300,28450,966,27725]
["TSM","15/1/2025",26725,27900,26650,341,26625]
["TSM","14/1/2025",26500,28200,26375,397,26500]
["TSM","13/1/2025",27700,27700,26500,478,27825]
["TSM","10/1/2025",26925,27850,26925,570,26700]
["TSM","9/1/2025",27425,27425,26250,104,27425]
["TSM","8/1/2025",28500,28500,27150,21618,28075]
["TSM","7/1/2025",29200,29650,27975,917,29100]
["TSM","6/1/2025",27775,29700,27775,868,27125]
["TSM","3/1/2025",26725,27075,26475,215,26100]
["TSM","2/1/2025",26400,26700,26050,414,26350]
["TSM","30/12/2024",26450,26550,25425,339,26475]
["TSM","27/12/2024",26800,27000,26050,372,26800]
["TSM","26/12/2024",26875,27075,26650,325,26875]
["TSM","24/12/2024",27050,27225,26750,4809,27000]
["TSM","23/12/2024",25725,27000,25725,437,25400]
["TSM","20/12/2024",25000,25400,24200,250,25550]
["TSM","19/12/2024",26000,26300,24950,410,26000]
["TSM","18/12/2024",26600,27125,26000,1652,25450]
["TSM","17/12/2024",25150,25500,24900,767,25250]
["TSM","16/12/2024",24800,25250,24050,577,24200]
["TSM","13/12/2024",23775,24800,23675,544,23026.359]
["TSM","12/12/2024",23200,23300,22200,416,23200]
["TSM","11/12/2024",23300,23325,23100,241,22950]
["TSM","10/12/2024",23775,23775,22925,286,23825]
["TSM","9/12/2024",23800,24025,23625,180,24425]
["TSM","6/12/2024",24900,24900,23775,8900,24750]
["TSM","5/12/2024",25600,25875,24575,993,25075]
["TSM","4/12/2024",24675,26600,24500,1649,24125]
["TSM","3/12/2024",23475,24125,23475,335,23475]
["TSM","2/12/2024",22900,23725,22900,245,22750]
["TSM","29/11/2024",22175,22850,22175,196,21975]
["TSM","28/11/2024",21400,22125,21400,72,22050]
["TSM","27/11/2024",22550,22550,21875,377,22350]
["TSM","26/11/2024",22650,22800,22350,143,22700]
["TSM","25/11/2024",23900,23900,22500,3688,23350]
["TSM","22/11/2024",23750,23975,23200,333,23525]
["TSM","21/11/2024",23150,23525,23025,287,22850]
["TSM","20/11/2024",23250,23250,22750,185,23425]
["TSM","19/11/2024",23450,23600,23225,189,23200]
["TSM","15/11/2024",24200,24200,23250,3196,24025]
["TSM","14/11/2024",24100,24700,23875,4228,24000]
["TSM","13/11/2024",24900,24900,23975,356,24450]
["TSM","12/11/2024",24575,25150,24350,416,24825]
["TSM","11/11/2024",25575,25575,24425,405,25775]
["TSM","8/11/2024",26100,27100,25475,215,25900]
["TSM","7/11/2024",25275,26125,25075,263,25950]
["TSM","6/11/2024",25500,25500,24525,13676,25525]
["TSM","5/11/2024",25100,26000,25100,790,24975]
["TSM","4/11/2024",25500,25500,24800,588,25350]
["TSM","1/11/2024",25950,25950,25125,97,24375]
["TSM","31/10/2024",24325,24375,24025,360,25100]
["TSM","30/10/2024",24925,25100,24850,139,25350]
["TSM","29/10/2024",26000,26000,24975,94,25225]
["TSM","28/10/2024",25350,25600,25150,229,26875]
["TSM","25/10/2024",27600,27600,26375,217,25925]
["TSM","24/10/2024",26125,26150,25825,154,26350]
["TSM","23/10/2024",26300,26800,26175,109,26400]
["TSM","22/10/2024",26375,26425,26100,1362,26825]
["TSM","21/10/2024",26800,27050,26450,685,26700]
["TSM","18/10/2024",26825,26950,26625,466,27625]
["TSM","17/10/2024",28800,28800,27475,918,23825]
["TSM","16/10/2024",24575,25200,23500,340,24375]
["TSM","15/10/2024",24950,24950,24175,374,25150]
["TSM","14/10/2024",25125,25225,24825,487,24325]
["TSM","10/10/2024",24800,24800,24300,1369,24750]
["TSM","9/10/2024",24800,24800,24475,184,25075]
["TSM","8/10/2024",24975,25150,24925,185,24975]
["TSM","7/10/2024",24825,25175,24600,405,24500]
["TSM","4/10/2024",24225,24500,24150,99,24550]
["TSM","3/10/2024",24300,24600,24300,146,24300]
["TSM","2/10/2024",24000,24300,23850,90,23775]
["TSM","1/10/2024",23850,23850,23500,195,23550]
["TSM","30/9/2024",23900,23950,23475,3997,24325]
["TSM","27/9/2024",24875,25000,24125,356,25450]
["TSM","26/9/2024",25350,25625,25150,289,24650]
["TSM","25/9/2024",24950,24975,24600,136,24550]
["TSM","24/9/2024",24300,24700,24175,106,23700]
["TSM","23/9/2024",23825,24475,23575,207,23675]
["TSM","20/9/2024",24000,24000,23400,3069,23975]
["TSM","19/9/2024",23725,24100,23725,4736,22925]
["TSM","4/9/2024",23400,23700,23200,52170,23300]
["TSM","3/9/2024",24275,24275,23375,1805,24475]
["TSM","2/9/2024",25000,25000,22550,1126,24625]
["TSM","30/8/2024",24325,24700,24225,2208,24225]
["TSM","29/8/2024",24400,24975,24400,1542,24375]
["TSM","28/8/2024",24650,24650,24000,2145,24450]
["TSM","27/8/2024",24300,24550,23975,897,24275]
["TSM","26/8/2024",24625,24625,24000,4446,24550]
["TSM","23/8/2024",24000,24900,24000,2865,23850]
["TSM","22/8/2024",24525,24800,24500,145,24500]
["TSM","19/8/2024",25150,25150,24500,3943,25025]
["TSM","16/8/2024",24800,24925,24475,1194,24750]
["TSM","15/8/2024",23800,24625,23800,2645,23950]
["TSM","14/8/2024",23500,24100,23500,4270,24300]
["TSM","13/8/2024",23700,24300,23700,1725,23875]
["TSM","12/8/2024",24100,24325,23750,2672,24175]
["TSM","9/8/2024",24000,24200,23625,2120,23975]
["TSM","8/8/2024",22850,23950,22850,4388,22775]
["TSM","7/8/2024",23525,24025,23275,3338,23075]
["TSM","6/8/2024",21950,23150,21950,3718,21875]
["TSM","5/8/2024",20725,21500,20725,2161,22025]
["TSM","2/8/2024",22350,22475,21350,4528,22900]
["TSM","1/8/2024",23900,24150,23125,5455,23675]
["TSM","31/7/2024",22625,23200,22550,6707,21700]
["TSM","30/7/2024",23025,23025,21725,2822,22975]
["TSM","29/7/2024",23600,23875,23050,1897,23575]
["TSM","26/7/2024",23475,24000,23475,2065,23650]
["TSM","25/7/2024",23600,24225,22650,5620,23800]
["TSM","24/7/2024",24425,24475,23875,6997,25175]
["TSM","23/7/2024",25150,25575,24825,3395,25100]
["TSM","22/7/2024",25200,25200,24625,3464,24475]
["TSM","19/7/2024",25400,25400,24300,4515,25325]
["TSM","18/7/2024",25400,25750,24150,9349,24900]
["TSM","17/7/2024",25150,25625,24700,6218,26625]
["TSM","16/7/2024",27100,27475,25750,6825,26850]
["TSM","15/7/2024",29800,29800,27750,7175,29750]
["TSM","12/7/2024",29100,30200,29100,9162,29050]
["TSM","11/7/2024",29600,29600,28325,6890,29550]
["TSM","10/7/2024",29000,30000,28725,7585,28854]
["TSM","9/7/2024",30000,30000,28750,16823,28584]
["TSM","8/7/2024",30000,30000,28750,16823,28584]
["TSM","5/7/2024",30890,32716.5,28385.5,16337,30791.5]
["TSM","4/7/2024",29597,31500,29000,3582,29914]
["TSM","3/7/2024",28950,28950,27800,839,27984.5]
["TSM","2/7/2024",27544,28187,27351.5,4348,27009.5]
["TSM","1/7/2024",26494,27000,26000,3251,26176.5]
["TSM","28/6/2024",26000,27272,25954,5566,25628.5]
["TSM","27/6/2024",26200,26543.5,25543.5,3620,25683]
["TSM","26/6/2024",25549.5,25685.5,24934,6788,25161]
["TSM","25/6/2024",24553,25050,24553,4708,24521]
["TSM","24/6/2024",27000,27000,24455,1736,27486.5]
["TSM","21/6/2024",25460,27597,25368,3062,25368]
["TSM","20/6/2024",25460,27597,25368,3062,25368]
["TSM","19/6/2024",25460,27597,25368,3062,25368]
["TSM","18/6/2024",24777,26776.5,24777,11355,24338]
["TSM","17/6/2024",24530,24530,23966,3854,24530]
["TSM","14/6/2024",24530,24530,23966,3854,24530]
["TSM","13/6/2024",25500,26000,23981.5,3878,24975.567]
["TSM","12/6/2024",24400,26000,24400,4958,24140]
["TSM","11/6/2024",24500,24500,23697.5,2602,24390.5]
["TSM","10/6/2024",25000,25000,24020,8711,23993]
["TSM","7/6/2024",23500,24348,23500,4392,23431]
["TSM","6/6/2024",23649,24500,23187,15317,23622.5]
["TSM","5/6/2024",23021,23900,23021,576,22232.5]
["TSM","4/6/2024",22350,23899.5,21900,397,22315]
["TSM","3/6/2024",21200,22195,20933,2724,20970]
["TSM","31/5/2024",20742,20811.5,20317,2244,20721]
["TSM","30/5/2024",21000,21000,20280.5,3545,20828.5]
["TSM","22/5/2024",20500,21010,20500,134,20516.5]
["TSM","21/5/2024",19463.5,19835,19317.5,546,19436.5]
["TSM","20/5/2024",18690,18994.5,18690,516,18654.5]
["TSM","17/5/2024",18676,18885.5,18468.5,3932,18603.5]
["TSM","16/5/2024",19252,19252,18592,2575,18874.5]
["TSM","15/5/2024",18655.5,18904,18653.5,2359,18323]
["TSM","14/5/2024",17475,18331,17475,1514,17492]
["TSM","13/5/2024",18000,18000,17509,1377,17890.5]
["TSM","10/5/2024",17933,18160,17783.5,2380,17216]
["TSM","9/5/2024",17029.5,17213,16912,1026,17147]
["TSM","8/5/2024",17328.5,17463,17024,2255,17215]
["TSM","7/5/2024",17649,17649,17157.5,958,17636]
["TSM","26/4/2024",16500,16840,16411,1659,16409]
["TSM","25/4/2024",15600,15887.5,15424,846,15576]
["TSM","24/4/2024",15700,15956.5,15450,1123,15604]
["TSM","23/4/2024",15400,15669.5,15400,2932,15306]
["TSM","22/4/2024",15290,15290,15000,706,15193.5]
["TSM","19/4/2024",15500,15500,15000,2688,15643]
["TSM","18/4/2024",16400,16400,15470.5,2592,16453.5]
["TSM","17/4/2024",16794.5,16874,16449.5,1360,16722]
["TSM","16/4/2024",16500,16781,16362,1999,16774.5]
["TSM","15/4/2024",17266,17266,16655,534,16696]
["TSM","12/4/2024",16766,16918.5,16575,2281,17155]
["TSM","11/4/2024",17045,17045,16766,1047,17022]
["TSM","10/4/2024",17000,17232,16985.5,1772,16910.5]
["TSM","9/4/2024",16523,16836.5,16489.5,6122,16489.5]
["TSM","8/4/2024",16436,16984.5,16400,2243,16409]
["TSM","5/4/2024",16300,16385.5,16260.5,316,16435.5]
["TSM","4/4/2024",17300,17987,16882,2530,16815.5]
["TSM","3/4/2024",17000,17188,16819,4465,16486]
["TSM","2/4/2024",17000,17000,16427,2043,16984]
["TSM","1/4/2024",17000,17000,16427,2043,16984]
["TSM","29/3/2024",17000,17000,16427,2043,16984]
["TSM","28/3/2024",17000,17000,16427,2043,16984]
["TSM","27/3/2024",17000,17000,16427,2043,16984]
["TSM","26/3/2024",16895,17167.5,16762.5,2001,16874]
["TSM","25/3/2024",17300,17300,16985,371,17177.5]
["TSM","22/3/2024",17165.5,17309.5,16982.5,1037,17088]
["TSM","21/3/2024",17020,17400.5,17020,8479,16672]
["TSM","20/3/2024",16300,16681.5,16300,8138,16293.5]
["TSM","19/3/2024",16666,16666,15919,2227,16443]
["TSM","18/3/2024",16500,16900,16318,5123,16270.562]
["TSM","15/3/2024",16300,16300,15898,6396,16470]
["TSM","14/3/2024",16660,16725,16317.5,10207,16605.5]
["TSM","13/3/2024",17158,17372.5,16578,5653,17251]
["TSM","12/3/2024",15755,17648.5,15755,6848,15836]
["TSM","11/3/2024",17149,17149,15900,5009,17140.5]
["TSM","8/3/2024",17900,18500,16860.5,15822,17263.5]
["TSM","7/3/2024",16700,17120,16412.5,23061,16105.5]
["TSM","6/3/2024",15601,16499,15600.5,3316,15540.5]
["TSM","5/3/2024",16899,16899,15607,6871,16527]
["TSM","4/3/2024",16900,17600,16200.5,14794,16447.5]
["TSM","1/3/2024",15350,16644.5,15350,2264,15316.5]
["TSM","29/2/2024",15144,15900,15140,1903,15140.5]
["TSM","28/2/2024",15780,16000,14887.5,1702,15659]
["TSM","27/2/2024",15962,16065.5,15653,1352,15963]
["TSM","26/2/2024",16200,16900,15160,1665,15983.5]
["TSM","23/2/2024",15815,16404,15453.5,5139,15835]
["TSM","22/2/2024",15601,16217,15601,7459,15368.5]
["TSM","21/2/2024",16000,16285,15292.5,3795,15845]
["TSM","20/2/2024",16100,16500,15375.5,6994,16077.5]
["TSM","19/2/2024",16000,17900,14590.5,947,15654]
["TSM","16/2/2024",16520,16800,15400,3677,16731.5]
["TSM","15/2/2024",17001,17500,16300,2150,17000.5]
["TSM","14/2/2024",18308,20200,16659.5,2255,18306.5]
["TSM","13/2/2024",18499,19174,17900,4409,18437]
["TSM","12/2/2024",18499,19174,17900,4409,18437]
["TSM","9/2/2024",18499,19174,17900,4409,18437]
["TSM","8/2/2024",17550,18680,17122.5,4724,17512]
["TSM","7/2/2024",16700,17716,16625,3813,16624.5]
["TSM","6/2/2024",17200,17763.5,16402.5,5917,17110]
["TSM","5/2/2024",16430,17233,16430,2015,16570]
["TSM","2/2/2024",16300,17091.5,15994,1474,16271]
["TSM","1/2/2024",16000,16425,15357,1133,15730.5]