{"sym":"HPA","index":false,"bars":[["2026-02-06",42069.57,42542.26,39658.84,40651.5,1554400],["2026-02-09",41596.88,42164.11,40651.5,41833.22,944800],["2026-02-10",41880.49,41880.49,40367.88,41833.22,425200],["2026-02-11",41502.34,41596.88,40037.0,41124.19,300300],["2026-02-12",40226.07,40982.38,40226.07,40840.57,56300],["2026-02-13",40746.03,41124.19,40178.8,41124.19,165200],["2026-02-23",40746.03,40982.38,40131.53,40415.15,163200],["2026-02-24",40604.23,40840.57,39706.11,40509.69,219200],["2026-02-25",40462.42,40462.42,39469.77,39564.3,545200],["2026-02-26",40320.61,40509.69,39469.77,40509.69,273600],["2026-02-27",40509.69,40509.69,39706.11,39989.73,56400],["2026-03-02",38288.04,39895.19,38288.04,39517.04,324300],["2026-03-03",39658.84,39658.84,39091.61,39517.04,210800],["2026-03-04",39517.04,39517.04,38477.11,38949.8,213100],["2026-03-05",38240.77,39375.23,38240.77,38760.73,54000],["2026-03-06",38760.73,38997.07,38146.23,38997.07,89800],["2026-03-09",37673.54,37673.54,36302.73,36302.73,313100],["2026-03-10",37909.88,37909.88,36539.08,37342.65,147800],["2026-03-11",37342.65,38335.31,36586.35,37815.34,175900],["2026-03-12",37815.34,38193.5,36964.5,37531.73,40400],["2026-03-13",37531.73,37815.34,36680.88,37342.65,184600],["2026-03-16",37437.19,38713.46,37059.04,38288.04,67200],["2026-03-17",38240.77,38618.92,37626.27,38193.5,145300],["2026-03-18",38004.42,38098.96,37342.65,37720.81,49700],["2026-03-19",37059.04,37673.54,37059.04,37389.92,15300],["2026-03-20",37295.38,37626.27,34979.19,36775.42,164200],["2026-03-23",36160.92,36208.19,34270.16,35735.5,251100],["2026-03-24",36019.12,36019.12,35640.96,35830.04,75200],["2026-03-25",35924.58,36539.08,35546.42,36113.65,119100],["2026-03-26",36113.65,36869.96,36113.65,36397.27,42500],["2026-03-27",35924.58,36539.08,35924.58,36208.19,48400],["2026-03-30",35735.5,36160.92,35593.69,35924.58,93200],["2026-03-31",36208.19,36869.96,36019.12,36869.96,50700],["2026-04-01",37200.85,37200.85,36019.12,36491.81,44000],["2026-04-02",36491.81,36491.81,36019.12,36302.73,36700],["2026-04-03",36302.73,36397.27,36019.12,36208.19,36800],["2026-04-06",36680.88,36680.88,35971.85,36160.92,19300],["2026-04-07",36019.12,36302.73,35735.5,36019.12,26900],["2026-04-08",37059.04,37059.04,36208.19,36397.27,52500],["2026-04-09",36019.12,36397.27,35782.77,35924.58,135400],["2026-04-10",35640.96,36113.65,35640.96,35688.23,89600],["2026-04-13",35688.23,35830.04,35499.15,35546.42,80700],["2026-04-14",35499.15,36019.12,35499.15,36019.12,183700],["2026-04-15",36019.12,36066.38,35451.89,35735.5,77200],["2026-04-16",35546.42,35546.42,35215.54,35310.08,99700],["2026-04-17",35688.23,35924.58,35215.54,35735.5,132100],["2026-04-20",35451.89,35735.5,35451.89,35593.69,78200],["2026-04-21",35640.96,36113.65,35451.89,35451.89,226900],["2026-04-22",35499.15,35499.15,35168.27,35451.89,146600],["2026-04-23",35451.89,35830.04,35073.73,35451.89,94800],["2026-04-24",35451.89,35735.5,35357.35,35451.89,68800],["2026-04-28",35404.62,35546.42,35026.46,35026.46,88100],["2026-04-29",35026.46,35121.0,34790.12,34979.19,65000],["2026-05-04",35499.15,35499.15,35026.46,35026.46,32800],["2026-05-05",35073.73,35262.81,34884.66,34979.19,27700],["2026-05-06",35451.89,35877.31,35357.35,35830.04,161600],["2026-05-07",35877.31,35924.58,35451.89,35451.89,100900],["2026-05-08",35451.89,35735.5,35451.89,35546.42,56500],["2026-05-11",35546.42,36350.0,35546.42,35924.58,186500],["2026-05-12",36444.54,36444.54,36113.65,36255.46,81200],["2026-05-13",36113.65,36302.73,35924.58,36019.12,109000],["2026-05-14",36302.73,36302.73,35924.58,36302.73,81100],["2026-05-15",36255.46,36539.08,36208.19,36350.0,103000],["2026-05-18",36700.0,36700.0,35500.0,35800.0,78800],["2026-05-19",35500.0,35500.0,34700.0,35100.0,171700],["2026-05-20",35200.0,35200.0,34000.0,34000.0,120300],["2026-05-21",34950.0,34950.0,34150.0,34500.0,22900],["2026-05-22",34500.0,34700.0,33700.0,34000.0,74000],["2026-05-25",34000.0,34500.0,33700.0,33800.0,52800],["2026-05-26",33850.0,33850.0,33200.0,33550.0,169100],["2026-05-27",33500.0,34100.0,33450.0,33950.0,71700],["2026-05-28",33900.0,34200.0,33900.0,34000.0,49500],["2026-05-29",34000.0,34200.0,33950.0,34200.0,73300],["2026-06-01",34200.0,34500.0,33600.0,34500.0,107600],["2026-06-02",34400.0,34400.0,33650.0,34000.0,39300],["2026-06-03",34000.0,34000.0,33650.0,34000.0,25200],["2026-06-04",34100.0,34100.0,33900.0,33950.0,34600],["2026-06-05",33900.0,34100.0,33750.0,33750.0,22000],["2026-06-08",33750.0,33950.0,33500.0,33850.0,44000],["2026-06-09",33850.0,33850.0,33500.0,33800.0,12700],["2026-06-10",33800.0,33800.0,33450.0,33750.0,35300],["2026-06-11",33750.0,33800.0,33000.0,33700.0,41600],["2026-06-12",33750.0,33750.0,33550.0,33750.0,26200],["2026-06-15",33800.0,34300.0,33800.0,34150.0,121600],["2026-06-16",34200.0,34250.0,34000.0,34050.0,37300],["2026-06-17",34050.0,34150.0,34000.0,34050.0,28100],["2026-06-18",34000.0,34150.0,34000.0,34150.0,46500],["2026-06-19",34000.0,34100.0,34000.0,34000.0,22800],["2026-06-22",34000.0,34000.0,33600.0,34000.0,59100],["2026-06-23",34000.0,34000.0,33800.0,33950.0,26000],["2026-06-24",33650.0,34150.0,33550.0,34150.0,33000],["2026-06-25",34100.0,34100.0,33700.0,33900.0,42700],["2026-06-26",33800.0,33800.0,33600.0,33800.0,40800],["2026-06-29",33800.0,33850.0,33000.0,33850.0,31900],["2026-06-30",33950.0,33950.0,33600.0,33800.0,18800],["2026-07-01",33600.0,33800.0,33450.0,33450.0,45400],["2026-07-02",33750.0,33800.0,33400.0,33800.0,19000],["2026-07-03",33800.0,33950.0,33600.0,33750.0,39300],["2026-07-06",33750.0,33750.0,33400.0,33750.0,49000],["2026-07-07",33750.0,33750.0,33550.0,33600.0,8800],["2026-07-08",33550.0,33800.0,33550.0,33800.0,27100],["2026-07-09",33750.0,33750.0,33250.0,33350.0,51700],["2026-07-10",33350.0,33500.0,33350.0,33400.0,10100],["2026-07-13",33400.0,33450.0,32500.0,32500.0,36300],["2026-07-14",33150.0,33150.0,32300.0,32900.0,20300],["2026-07-15",33050.0,33050.0,32000.0,32000.0,43300],["2026-07-16",32050.0,32050.0,31600.0,31600.0,51700],["2026-07-17",32000.0,32100.0,31950.0,32100.0,34700],["2026-07-20",32600.0,32600.0,31500.0,32350.0,51000],["2026-07-21",32300.0,32350.0,31600.0,32000.0,17700],["2026-07-22",32000.0,32000.0,30500.0,31200.0,87700],["2026-07-23",31550.0,31550.0,30900.0,31000.0,495200],["2026-07-24",31000.0,31100.0,30350.0,30400.0,50100],["2026-07-27",30350.0,31750.0,30350.0,31450.0,67500],["2026-07-28",31450.0,31450.0,30500.0,31400.0,13300],["2026-07-29",31300.0,31300.0,30850.0,31000.0,26800],["2026-07-30",31050.0,32000.0,31050.0,31850.0,16400],["2026-07-31",31850.0,31900.0,31050.0,31900.0,28100],["2026-08-03",32450.0,32450.0,32000.0,32400.0,15700],["2026-08-04",32450.0,32450.0,31950.0,32000.0,33000],["2026-08-05",32000.0,32200.0,31550.0,31700.0,13800],["2026-08-06",31550.0,31950.0,31400.0,31800.0,8300],["2026-08-07",31800.0,31900.0,31300.0,31300.0,33100],["2026-08-10",31850.0,31850.0,30800.0,30900.0,73900],["2026-08-11",30900.0,31950.0,30200.0,30500.0,151000],["2026-08-12",30950.0,30950.0,29800.0,30000.0,161300],["2026-08-13",30000.0,30450.0,29600.0,29600.0,126800],["2026-08-14",30000.0,30000.0,28550.0,28950.0,166600],["2026-08-17",29000.0,29450.0,29000.0,29150.0,47800],["2026-08-18",29100.0,29150.0,28100.0,28200.0,155300],["2026-08-19",27550.0,28150.0,27050.0,27700.0,301900],["2026-08-20",27500.0,28000.0,27500.0,27700.0,121700],["2026-08-21",27700.0,28500.0,27700.0,28450.0,320400],["2026-08-24",28500.0,29000.0,28500.0,28900.0,121700],["2026-08-25",29000.0,29200.0,28400.0,28600.0,210000],["2026-08-26",28600.0,28700.0,28200.0,28600.0,96800],["2026-08-27",28600.0,28600.0,27900.0,28000.0,105600],["2026-08-28",28100.0,28500.0,28000.0,28100.0,69200],["2026-09-03",27600.0,28100.0,27600.0,27800.0,53300],["2026-09-04",27650.0,28300.0,27650.0,28200.0,55700],["2026-09-07",28700.0,28700.0,27800.0,27850.0,124400],["2026-09-08",27850.0,27900.0,27700.0,27900.0,39300],["2026-09-09",27900.0,28050.0,27650.0,27700.0,46900],["2026-09-10",27700.0,27700.0,27300.0,27650.0,60500],["2026-09-11",27650.0,27650.0,27000.0,27100.0,102100],["2026-09-14",27100.0,27100.0,26500.0,26700.0,64900],["2026-09-15",26550.0,27000.0,26550.0,26850.0,77300],["2026-09-16",26900.0,27000.0,26600.0,26800.0,14000],["2026-09-17",26800.0,27300.0,26800.0,26900.0,47100],["2026-09-18",27750.0,27750.0,26950.0,27000.0,27900],["2026-09-21",27100.0,27150.0,26600.0,26600.0,60900],["2026-09-22",27000.0,27100.0,26600.0,26900.0,50600],["2026-09-23",26900.0,28600.0,26900.0,27450.0,103900],["2026-09-24",27450.0,27600.0,27150.0,27350.0,61900],["2026-09-25",27500.0,27750.0,26900.0,26900.0,26700],["2026-09-28",26600.0,27100.0,26250.0,26600.0,72700],["2026-09-29",26500.0,26500.0,26050.0,26350.0,69900],["2026-09-30",26350.0,26450.0,26150.0,26300.0,80700],["2026-10-01",26300.0,26900.0,26050.0,26050.0,88000],["2026-10-02",26050.0,26650.0,25900.0,25900.0,64200]]}